Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2018 | USD | 1.461 | 1.55 | 1.461 | 1.5 | 7.5 | 0.0 (0.0%) | 9,202 |
18 Sep 2018 | USD | 1.51 | 1.57 | 1.4682 | 1.5 | 7.5 | 0.0 (0.0%) | 18,393 |
17 Sep 2018 | USD | 1.55 | 1.55 | 1.4845 | 1.5 | 7.5 | -0.08 (-5.06%) | 275,792 |
14 Sep 2018 | USD | 1.61 | 1.61 | 1.53 | 1.58 | 7.9 | +0.02 (+1.28%) | 37,034 |
13 Sep 2018 | USD | 1.65 | 1.65 | 1.51 | 1.56 | 7.8 | -0.03 (-1.89%) | 98,474 |
12 Sep 2018 | USD | 1.52 | 1.6 | 1.52 | 1.59 | 7.95 | +0.08 (+5.30%) | 8,049 |
11 Sep 2018 | USD | 1.51 | 1.59 | 1.51 | 1.51 | 7.55 | -0.039 (-2.52%) | 15,386 |
10 Sep 2018 | USD | 1.52 | 1.55 | 1.51 | 1.549 | 7.745 | -0.001 (-0.06%) | 13,805 |
7 Sep 2018 | USD | 1.52 | 1.55 | 1.51 | 1.5499 | 7.7495 | +0.027 (+1.80%) | 27,011 |
6 Sep 2018 | USD | 1.51 | 1.55 | 1.5 | 1.5225 | 7.6125 | +0.033 (+2.18%) | 16,557 |
5 Sep 2018 | USD | 1.49 | 1.49 | 1.49 | 1.49 | 7.45 | 0.0 (0.0%) | 0 |
4 Sep 2018 | USD | 1.5 | 1.55 | 1.49 | 1.49 | 7.45 | -0.052 (-3.35%) | 6,901 |
3 Sep 2018 | USD | 1.5416 | 1.5416 | 1.5416 | 1.5416 | 7.708 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 1.52 | 1.5416 | 1.46 | 1.5416 | 7.708 | +0.022 (+1.42%) | 44,662 |
30 Aug 2018 | USD | 1.53 | 1.53 | 1.52 | 1.52 | 7.6 | -0.02 (-1.30%) | 2,903 |
29 Aug 2018 | USD | 1.54 | 1.5732 | 1.51 | 1.54 | 7.7 | +0.03 (+1.99%) | 19,661 |
28 Aug 2018 | USD | 1.6 | 1.6 | 1.51 | 1.51 | 7.55 | -0.03 (-1.94%) | 19,182 |
27 Aug 2018 | USD | 1.5 | 1.54 | 1.5 | 1.5399 | 7.6995 | +0.001 (+0.06%) | 19,052 |
24 Aug 2018 | USD | 1.5001 | 1.54 | 1.5 | 1.5389 | 7.6945 | +0.009 (+0.58%) | 3,748 |
23 Aug 2018 | USD | 1.53 | 1.53 | 1.53 | 1.53 | 7.65 | 0.0 (0.0%) | 0 |
22 Aug 2018 | USD | 1.49 | 1.54 | 1.49 | 1.53 | 7.65 | +0.03 (+2%) | 3,992 |
21 Aug 2018 | USD | 1.48 | 1.54 | 1.48 | 1.5 | 7.5 | -0.036 (-2.34%) | 24,405 |
20 Aug 2018 | USD | 1.49 | 1.536 | 1.48 | 1.536 | 7.68 | -0.004 (-0.26%) | 2,903 |
17 Aug 2018 | USD | 1.5 | 1.54 | 1.48 | 1.54 | 7.7 | +0.06 (+4.05%) | 10,874 |
16 Aug 2018 | USD | 1.48 | 1.48 | 1.48 | 1.48 | 7.4 | 0.0 (0.0%) | 0 |
15 Aug 2018 | USD | 1.47 | 1.5 | 1.45 | 1.48 | 7.4 | -0.032 (-2.09%) | 15,906 |
14 Aug 2018 | USD | 1.47 | 1.5116 | 1.47 | 1.5116 | 7.558 | +0.002 (+0.11%) | 2,902 |
13 Aug 2018 | USD | 1.6 | 1.6 | 1.45 | 1.51 | 7.55 | -0.06 (-3.82%) | 6,211 |
10 Aug 2018 | USD | 1.47 | 1.57 | 1.47 | 1.57 | 7.85 | +0.15 (+10.56%) | 6,140 |
9 Aug 2018 | USD | 1.4995 | 1.4995 | 1.42 | 1.42 | 7.1 | -0.095 (-6.24%) | 6,200 |