Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | USD | 1.0438 | 1.0535 | 0.872 | 0.88 | 0.88 | -0.16 (-15.38%) | 304,419 |
12 Sep 2018 | USD | 1.1321 | 1.14 | 1.02 | 1.04 | 1.04 | -0.107 (-9.34%) | 126,871 |
11 Sep 2018 | USD | 1.18 | 1.18 | 1.1472 | 1.1472 | 1.1472 | -0.013 (-1.10%) | 23,680 |
10 Sep 2018 | USD | 1.2164 | 1.2164 | 1.12 | 1.16 | 1.16 | -0.04 (-3.33%) | 73,588 |
7 Sep 2018 | USD | 1.23 | 1.24 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 83,169 |
6 Sep 2018 | USD | 1.1337 | 1.22 | 1.13 | 1.2 | 1.2 | +0.052 (+4.53%) | 89,275 |
5 Sep 2018 | USD | 1.202 | 1.202 | 1.13 | 1.148 | 1.148 | -0.072 (-5.90%) | 53,697 |
4 Sep 2018 | USD | 1.2356 | 1.24 | 1.173 | 1.22 | 1.22 | -0.03 (-2.40%) | 57,544 |
3 Sep 2018 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 1.18 | 1.25 | 1.14 | 1.25 | 1.25 | +0.07 (+5.94%) | 156,132 |
30 Aug 2018 | USD | 1.2027 | 1.25 | 1.15 | 1.1799 | 1.1799 | -0.062 (-5%) | 81,096 |
29 Aug 2018 | USD | 1.1181 | 1.256 | 1 | 1.242 | 1.242 | +0.012 (+0.98%) | 416,148 |
28 Aug 2018 | USD | 1.212 | 1.2416 | 1.152 | 1.23 | 1.23 | +0.062 (+5.31%) | 212,382 |
27 Aug 2018 | USD | 1.7568 | 2.4 | 1.09 | 1.168 | 1.168 | +0.068 (+6.18%) | 203,225 |
24 Aug 2018 | USD | 1.0535 | 1.1 | 1.01 | 1.1 | 1.1 | +0.04 (+3.77%) | 86,195 |
23 Aug 2018 | USD | 1.04 | 1.08 | 1.01 | 1.06 | 1.06 | +0.02 (+1.92%) | 128,542 |
22 Aug 2018 | USD | 1 | 1.0671 | 0.948 | 1.04 | 1.04 | 0.0 (0.0%) | 147,230 |
21 Aug 2018 | USD | 1.09 | 1.09 | 1.01 | 1.04 | 1.04 | -0.004 (-0.38%) | 21,517 |
20 Aug 2018 | USD | 1.0779 | 1.1 | 0.9901 | 1.044 | 1.044 | -0.028 (-2.57%) | 58,790 |
17 Aug 2018 | USD | 1.0974 | 1.11 | 1.06 | 1.0715 | 1.0715 | -0.018 (-1.70%) | 30,522 |
16 Aug 2018 | USD | 1.14 | 1.14 | 1.06 | 1.09 | 1.09 | +0.005 (+0.46%) | 57,847 |
15 Aug 2018 | USD | 0.989 | 1.15 | 0.989 | 1.085 | 1.085 | +0.169 (+18.45%) | 131,359 |
14 Aug 2018 | USD | 0.984 | 1 | 0.836 | 0.916 | 0.916 | -0.107 (-10.46%) | 163,110 |
13 Aug 2018 | USD | 1.15 | 1.18 | 1.023 | 1.023 | 1.023 | -0.127 (-11.04%) | 68,601 |
10 Aug 2018 | USD | 1.182 | 1.2 | 1.12 | 1.15 | 1.15 | -0.05 (-4.17%) | 130,667 |
9 Aug 2018 | USD | 1.1297 | 1.2111 | 1.1297 | 1.2 | 1.2 | +0.05 (+4.35%) | 42,409 |
8 Aug 2018 | USD | 1.3 | 1.3 | 1.1446 | 1.15 | 1.15 | -0.05 (-4.17%) | 30,653 |
7 Aug 2018 | USD | 1.165 | 1.2799 | 1.135 | 1.2 | 1.2 | 0.0 (0.0%) | 122,542 |
6 Aug 2018 | USD | 1.11 | 1.24 | 1.11 | 1.2 | 1.2 | +0.14 (+13.21%) | 235,568 |
3 Aug 2018 | USD | 0.995 | 1.09 | 0.995 | 1.06 | 1.06 | +0.129 (+13.86%) | 104,622 |