Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2018 | USD | 1.42 | 1.42 | 1.21 | 1.33 | 1.33 | +0.08 (+6.40%) | 115,150 |
20 Aug 2018 | USD | 1.49 | 1.49 | 1.2 | 1.25 | 1.25 | -0.2 (-13.79%) | 10,080 |
17 Aug 2018 | USD | 1.3 | 1.5 | 1.2 | 1.45 | 1.45 | +0.16 (+12.40%) | 69,050 |
16 Aug 2018 | USD | 1.4 | 1.4 | 1.2392 | 1.29 | 1.29 | -0.01 (-0.77%) | 34,210 |
15 Aug 2018 | USD | 1.25 | 1.38 | 1.25 | 1.3 | 1.3 | -0.09 (-6.47%) | 17,652 |
14 Aug 2018 | USD | 1.42 | 1.5 | 1.24 | 1.39 | 1.39 | +0.06 (+4.51%) | 13,101 |
13 Aug 2018 | USD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 200 |
10 Aug 2018 | USD | 1.5 | 1.5 | 1 | 1.36 | 1.36 | -0.04 (-2.86%) | 47,206 |
9 Aug 2018 | USD | 1.5 | 1.55 | 1.31 | 1.4 | 1.4 | -0.15 (-9.68%) | 15,415 |
8 Aug 2018 | USD | 1.52 | 1.55 | 1.4499 | 1.55 | 1.55 | +0.03 (+1.97%) | 135,783 |
7 Aug 2018 | USD | 1.5 | 1.55 | 1.4875 | 1.52 | 1.52 | +0.09 (+6.29%) | 60,317 |
6 Aug 2018 | USD | 1.48 | 1.5 | 1.3 | 1.43 | 1.43 | -0.05 (-3.38%) | 36,997 |
3 Aug 2018 | USD | 1.42 | 1.48 | 1.28 | 1.48 | 1.48 | +0.06 (+4.23%) | 28,350 |
2 Aug 2018 | USD | 1.4 | 1.42 | 1.29 | 1.42 | 1.42 | +0.02 (+1.43%) | 9,200 |
1 Aug 2018 | USD | 1.4 | 1.4 | 1.3934 | 1.4 | 1.4 | -0.03 (-2.10%) | 12,700 |
31 Jul 2018 | USD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | +0.03 (+2.14%) | 1,000 |
30 Jul 2018 | USD | 1.29 | 1.43 | 1.29 | 1.4 | 1.4 | +0.01 (+0.72%) | 12,100 |
27 Jul 2018 | USD | 1.44 | 1.45 | 1.35 | 1.39 | 1.39 | -0.01 (-0.71%) | 13,202 |
26 Jul 2018 | USD | 1.37 | 1.4 | 1.3 | 1.4 | 1.4 | 0.0 (0.0%) | 5,000 |
25 Jul 2018 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | +0.05 (+3.70%) | 200 |
24 Jul 2018 | USD | 1.4 | 1.4 | 1.27 | 1.35 | 1.35 | -0.05 (-3.57%) | 48,600 |
23 Jul 2018 | USD | 1.4433 | 1.4433 | 1.4 | 1.4 | 1.4 | -0.04 (-2.78%) | 7,902 |
20 Jul 2018 | USD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | +0.03 (+2.13%) | 400 |
19 Jul 2018 | USD | 1.35 | 1.64 | 1.3 | 1.41 | 1.41 | +0.1 (+7.63%) | 97,693 |
18 Jul 2018 | USD | 1.32 | 1.321 | 1.28 | 1.31 | 1.31 | +0.01 (+0.77%) | 21,500 |
17 Jul 2018 | USD | 1.28 | 1.3 | 1.22 | 1.3 | 1.3 | +0.02 (+1.56%) | 20,777 |
16 Jul 2018 | USD | 1.28 | 1.2999 | 1.24 | 1.28 | 1.28 | 0.0 (0.0%) | 140,340 |
13 Jul 2018 | USD | 1.28 | 1.3 | 1.2428 | 1.28 | 1.28 | 0.0 (0.0%) | 41,433 |
12 Jul 2018 | USD | 1.29 | 1.3 | 1.1712 | 1.28 | 1.28 | +0.03 (+2.40%) | 36,150 |
11 Jul 2018 | USD | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | +0.011 (+0.89%) | 48,000 |