Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2018 | USD | 1.89 | 1.97 | 1.89 | 1.9 | 1.9 | +0.02 (+1.06%) | 2,120 |
29 Aug 2018 | USD | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 19,032 |
28 Aug 2018 | USD | 1.8 | 1.88 | 1.8 | 1.88 | 1.88 | +0.121 (+6.88%) | 7,591 |
27 Aug 2018 | USD | 1.8 | 1.8 | 1.75 | 1.759 | 1.759 | -0.039 (-2.17%) | 2,158 |
24 Aug 2018 | USD | 1.8 | 1.8 | 1.77 | 1.798 | 1.798 | -0.031 (-1.69%) | 3,069 |
23 Aug 2018 | USD | 1.838 | 1.838 | 1.829 | 1.829 | 1.829 | +0.045 (+2.52%) | 1,091 |
22 Aug 2018 | USD | 1.791 | 1.8 | 1.784 | 1.784 | 1.784 | -0.016 (-0.89%) | 4,100 |
21 Aug 2018 | USD | 1.831 | 1.879 | 1.79 | 1.8 | 1.8 | -0.003 (-0.17%) | 5,031 |
20 Aug 2018 | USD | 1.8 | 1.86 | 1.773 | 1.803 | 1.803 | +0.059 (+3.38%) | 4,043 |
17 Aug 2018 | USD | 1.8 | 1.8 | 1.744 | 1.744 | 1.744 | -0.05 (-2.79%) | 16,107 |
16 Aug 2018 | USD | 1.87 | 1.87 | 1.72 | 1.794 | 1.794 | -0.056 (-3.03%) | 14,496 |
15 Aug 2018 | USD | 1.7 | 1.87 | 1.7 | 1.85 | 1.85 | +0.16 (+9.47%) | 11,523 |
14 Aug 2018 | USD | 1.73 | 1.75 | 1.69 | 1.69 | 1.69 | +0.036 (+2.18%) | 2,443 |
13 Aug 2018 | USD | 1.78 | 1.78 | 1.65 | 1.654 | 1.654 | -0.042 (-2.48%) | 13,448 |
10 Aug 2018 | USD | 1.71 | 1.766 | 1.69 | 1.696 | 1.696 | -0.104 (-5.78%) | 6,585 |
9 Aug 2018 | USD | 1.9 | 1.9 | 1.72 | 1.8 | 1.8 | -0.129 (-6.69%) | 19,120 |
8 Aug 2018 | USD | 1.9 | 1.971 | 1.845 | 1.929 | 1.929 | +0.119 (+6.57%) | 27,616 |
7 Aug 2018 | USD | 1.7 | 1.974 | 1.693 | 1.81 | 1.81 | +0.11 (+6.47%) | 24,215 |
6 Aug 2018 | USD | 1.56 | 1.7 | 1.559 | 1.7 | 1.7 | +0.19 (+12.58%) | 33,870 |
3 Aug 2018 | USD | 1.38 | 1.619 | 1.38 | 1.51 | 1.51 | +0.12 (+8.63%) | 13,023 |
2 Aug 2018 | USD | 1.43 | 1.58 | 1.39 | 1.39 | 1.39 | -0.029 (-2.04%) | 53,586 |
1 Aug 2018 | USD | 1.51 | 1.51 | 1.39 | 1.419 | 1.419 | -0.101 (-6.64%) | 18,964 |
31 Jul 2018 | USD | 1.62 | 1.62 | 1.5 | 1.52 | 1.52 | -0.06 (-3.80%) | 20,438 |
30 Jul 2018 | USD | 1.51 | 1.71 | 1.51 | 1.58 | 1.58 | +0.07 (+4.64%) | 70,095 |
27 Jul 2018 | USD | 1.79 | 1.79 | 1.5 | 1.51 | 1.51 | -0.85 (-36.02%) | 144,356 |
26 Jul 2018 | USD | 2.44 | 2.528 | 2.25 | 2.36 | 2.36 | +0.01 (+0.43%) | 85,141 |
25 Jul 2018 | USD | 2.04 | 2.843 | 2.04 | 2.35 | 2.35 | +0.43 (+22.40%) | 646,858 |
24 Jul 2018 | USD | 1.93 | 2.069 | 1.91 | 1.92 | 1.92 | +0.031 (+1.64%) | 92,574 |
23 Jul 2018 | USD | 1.55 | 2.195 | 1.55 | 1.889 | 1.889 | +0.439 (+30.28%) | 270,760 |
20 Jul 2018 | USD | 1.58 | 1.67 | 1.4 | 1.45 | 1.45 | -0.131 (-8.29%) | 38,581 |