Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2018 | USD | 1.67 | 1.7095 | 1.67 | 1.7 | 8.5 | +0.032 (+1.90%) | 3,390 |
6 Aug 2018 | USD | 1.7 | 1.71 | 1.6683 | 1.6683 | 8.3415 | -0.032 (-1.86%) | 3,202 |
3 Aug 2018 | USD | 1.797 | 1.797 | 1.7 | 1.7 | 8.5 | -0.03 (-1.73%) | 981 |
2 Aug 2018 | USD | 1.826 | 1.826 | 1.71 | 1.73 | 8.65 | +0.03 (+1.76%) | 3,762 |
1 Aug 2018 | USD | 1.826 | 1.826 | 1.7 | 1.7 | 8.5 | -0.05 (-2.86%) | 2,760 |
31 Jul 2018 | USD | 1.8215 | 1.8215 | 1.6801 | 1.75 | 8.75 | +0.1 (+6.06%) | 5,583 |
30 Jul 2018 | USD | 1.853 | 2.01 | 1.64 | 1.65 | 8.25 | -0.18 (-9.84%) | 11,030 |
27 Jul 2018 | USD | 1.809 | 1.86 | 1.799 | 1.83 | 9.15 | +0.04 (+2.23%) | 3,816 |
26 Jul 2018 | USD | 1.809 | 1.836 | 1.79 | 1.79 | 8.95 | +0.02 (+1.13%) | 3,653 |
25 Jul 2018 | USD | 1.81 | 1.845 | 1.77 | 1.77 | 8.85 | -0.027 (-1.52%) | 4,878 |
24 Jul 2018 | USD | 1.8 | 1.8448 | 1.79 | 1.7973 | 8.9865 | +0.037 (+2.12%) | 6,263 |
23 Jul 2018 | USD | 1.8401 | 1.8625 | 1.71 | 1.76 | 8.8 | -0.07 (-3.83%) | 5,416 |
20 Jul 2018 | USD | 1.855 | 1.97 | 1.83 | 1.83 | 9.15 | +0.02 (+1.12%) | 6,767 |
19 Jul 2018 | USD | 1.9095 | 1.9296 | 1.8098 | 1.8098 | 9.049 | -0.09 (-4.75%) | 8,282 |
18 Jul 2018 | USD | 2.135 | 2.1775 | 1.9 | 1.9001 | 9.5005 | -0.137 (-6.74%) | 5,927 |
17 Jul 2018 | USD | 2.39 | 2.39 | 2 | 2.0375 | 10.1875 | -0.163 (-7.39%) | 4,683 |
16 Jul 2018 | USD | 2.409 | 2.409 | 2.2 | 2.2 | 11 | -0.11 (-4.76%) | 7,399 |
13 Jul 2018 | USD | 2.31 | 2.6 | 2.3093 | 2.31 | 11.55 | -0.185 (-7.41%) | 15,400 |
12 Jul 2018 | USD | 2.21 | 2.51 | 2.15 | 2.495 | 12.475 | +0.365 (+17.14%) | 30,830 |
11 Jul 2018 | USD | 1.9135 | 2.1325 | 1.71 | 2.13 | 10.65 | +0.23 (+12.11%) | 12,231 |
10 Jul 2018 | USD | 1.84 | 1.91 | 1.5605 | 1.9 | 9.5 | +0.2 (+11.76%) | 8,670 |
9 Jul 2018 | USD | 1.9461 | 1.985 | 1.69 | 1.7 | 8.5 | -0.184 (-9.78%) | 7,240 |
6 Jul 2018 | USD | 1.881 | 1.99 | 1.88 | 1.8842 | 9.421 | +0.004 (+0.22%) | 11,093 |
5 Jul 2018 | USD | 1.915 | 1.9449 | 1.86 | 1.88 | 9.4 | -0.054 (-2.79%) | 6,967 |
4 Jul 2018 | USD | 1.934 | 1.934 | 1.934 | 1.934 | 9.67 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 2.4 | 2.4 | 1.905 | 1.934 | 9.67 | +0.044 (+2.33%) | 5,225 |
2 Jul 2018 | USD | 1.95 | 1.9642 | 1.884 | 1.89 | 9.45 | -0.069 (-3.52%) | 3,366 |
29 Jun 2018 | USD | 1.861 | 1.96 | 1.8401 | 1.959 | 9.795 | +0.146 (+8.05%) | 8,962 |
28 Jun 2018 | USD | 2.0193 | 2.032 | 1.8 | 1.813 | 9.065 | -0.174 (-8.77%) | 6,385 |
27 Jun 2018 | USD | 1.921 | 2.004 | 1.81 | 1.9873 | 9.9365 | +0.007 (+0.37%) | 7,624 |