Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2018 | USD | 1.625 | 1.705 | 1.26 | 1.66 | 8.3 | -0.025 (-1.48%) | 4,000 |
19 Oct 2018 | USD | 1.94 | 1.94 | 1.505 | 1.685 | 8.425 | -0.055 (-3.16%) | 7,000 |
18 Oct 2018 | USD | 1.865 | 1.945 | 1.555 | 1.74 | 8.7 | -0.01 (-0.57%) | 4,900 |
17 Oct 2018 | USD | 1.955 | 1.99 | 1.6 | 1.75 | 8.75 | +0.11 (+6.71%) | 4,300 |
16 Oct 2018 | USD | 1.69 | 1.975 | 1.615 | 1.64 | 8.2 | -0.235 (-12.53%) | 5,100 |
15 Oct 2018 | USD | 1.82 | 2.035 | 1.625 | 1.875 | 9.375 | -0.25 (-11.76%) | 11,000 |
12 Oct 2018 | USD | 1.89 | 2.125 | 1.65 | 2.125 | 10.625 | +0.005 (+0.24%) | 4,300 |
11 Oct 2018 | USD | 2.2 | 2.2 | 1.8 | 2.12 | 10.6 | -0.1 (-4.50%) | 2,100 |
10 Oct 2018 | USD | 1.99 | 2.22 | 1.79 | 2.22 | 11.1 | +0.27 (+13.85%) | 10,000 |
9 Oct 2018 | USD | 2.1 | 2.25 | 1.75 | 1.95 | 9.75 | -0.12 (-5.80%) | 5,400 |
8 Oct 2018 | USD | 2.04 | 2.07 | 1.84 | 2.07 | 10.35 | +0.07 (+3.50%) | 3,700 |
5 Oct 2018 | USD | 1.9 | 2 | 1.9 | 2 | 10 | -0.05 (-2.44%) | 2,200 |
4 Oct 2018 | USD | 1.8 | 2.095 | 1.8 | 2.05 | 10.25 | +0.025 (+1.23%) | 4,200 |
3 Oct 2018 | USD | 2.215 | 2.215 | 1.8 | 2.025 | 10.125 | -0.165 (-7.53%) | 7,500 |
2 Oct 2018 | USD | 1.75 | 2.225 | 1.735 | 2.19 | 10.95 | +0.465 (+26.96%) | 18,500 |
1 Oct 2018 | USD | 1.94 | 2.14 | 1.6 | 1.725 | 8.625 | -0.265 (-13.32%) | 22,500 |
28 Sep 2018 | USD | 1.995 | 2.025 | 1.85 | 1.99 | 9.95 | 0.0 (0.0%) | 5,000 |
27 Sep 2018 | USD | 2.02 | 2.02 | 1.82 | 1.99 | 9.95 | +0.15 (+8.15%) | 600 |
26 Sep 2018 | USD | 1.77 | 1.86 | 1.75 | 1.84 | 9.2 | +0.02 (+1.10%) | 3,800 |
25 Sep 2018 | USD | 1.87 | 1.87 | 1.75 | 1.82 | 9.1 | -0.05 (-2.67%) | 3,000 |
24 Sep 2018 | USD | 1.8 | 1.87 | 1.75 | 1.87 | 9.35 | +0.06 (+3.31%) | 2,700 |
21 Sep 2018 | USD | 1.815 | 1.88 | 1.75 | 1.81 | 9.05 | -0.005 (-0.28%) | 5,300 |
20 Sep 2018 | USD | 2.03 | 2.03 | 1.75 | 1.815 | 9.075 | +0.005 (+0.28%) | 4,300 |
19 Sep 2018 | USD | 2.04 | 2.08 | 1.5 | 1.81 | 9.05 | -0.295 (-14.01%) | 11,700 |
18 Sep 2018 | USD | 1.94 | 2.135 | 1.75 | 2.105 | 10.525 | -0.02 (-0.94%) | 5,400 |
17 Sep 2018 | USD | 1.975 | 2.125 | 1.85 | 2.125 | 10.625 | -0.07 (-3.19%) | 3,000 |
14 Sep 2018 | USD | 1.95 | 2.195 | 1.85 | 2.195 | 10.975 | +0.345 (+18.65%) | 5,200 |
13 Sep 2018 | USD | 1.975 | 2 | 1.85 | 1.85 | 9.25 | -0.295 (-13.75%) | 10,000 |
12 Sep 2018 | USD | 2.15 | 2.15 | 1.8 | 2.145 | 10.725 | -0.05 (-2.28%) | 2,200 |
11 Sep 2018 | USD | 2.115 | 2.195 | 2.115 | 2.195 | 10.975 | +0.08 (+3.78%) | 100 |