Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2017 | USD | 1.83 | 1.93 | 1.8 | 1.84 | 1.84 | +0.01 (+0.55%) | 53,867 |
10 Aug 2017 | USD | 1.836 | 1.88 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 51,264 |
9 Aug 2017 | USD | 1.83 | 1.88 | 1.83 | 1.85 | 1.85 | +0.03 (+1.65%) | 50,762 |
8 Aug 2017 | USD | 1.82 | 1.85 | 1.81 | 1.82 | 1.82 | +0.02 (+1.11%) | 41,033 |
7 Aug 2017 | USD | 1.827 | 1.88 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 15,577 |
4 Aug 2017 | USD | 1.8 | 1.88 | 1.77 | 1.8 | 1.8 | +0.04 (+2.27%) | 89,981 |
3 Aug 2017 | USD | 1.75 | 1.89 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 100,390 |
2 Aug 2017 | USD | 1.79 | 1.8 | 1.75 | 1.75 | 1.75 | -0.05 (-2.78%) | 20,785 |
1 Aug 2017 | USD | 1.83 | 1.83 | 1.75 | 1.8 | 1.8 | -0.04 (-2.17%) | 37,127 |
31 Jul 2017 | USD | 1.94 | 1.94 | 1.75 | 1.84 | 1.84 | -0.047 (-2.49%) | 46,665 |
28 Jul 2017 | USD | 1.96 | 2.011 | 1.8 | 1.887 | 1.887 | -0.373 (-16.50%) | 99,892 |
27 Jul 2017 | USD | 2.29 | 2.3 | 2.26 | 2.26 | 2.26 | -0.04 (-1.74%) | 15,757 |
26 Jul 2017 | USD | 2.29 | 2.35 | 2.25 | 2.3 | 2.3 | +0.03 (+1.32%) | 37,292 |
25 Jul 2017 | USD | 2.29 | 2.355 | 2.26 | 2.27 | 2.27 | +0.01 (+0.44%) | 27,669 |
24 Jul 2017 | USD | 2.39 | 2.45 | 2.23 | 2.26 | 2.26 | -0.17 (-7.00%) | 57,615 |
21 Jul 2017 | USD | 2.43 | 2.45 | 2.334 | 2.43 | 2.43 | -0.02 (-0.82%) | 107,663 |
20 Jul 2017 | USD | 2.43 | 2.45 | 2.43 | 2.45 | 2.45 | -0.01 (-0.41%) | 19,172 |
19 Jul 2017 | USD | 2.43 | 2.5 | 2.43 | 2.46 | 2.46 | +0.05 (+2.07%) | 21,630 |
18 Jul 2017 | USD | 2.28 | 2.47 | 2.28 | 2.41 | 2.41 | +0.014 (+0.58%) | 11,173 |
17 Jul 2017 | USD | 2.39 | 2.49 | 2.27 | 2.396 | 2.396 | +0.046 (+1.96%) | 72,807 |
14 Jul 2017 | USD | 2.47 | 2.47 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 16,336 |
13 Jul 2017 | USD | 2.46 | 2.46 | 2.35 | 2.35 | 2.35 | -0.06 (-2.49%) | 7,273 |
12 Jul 2017 | USD | 2.37 | 2.48 | 2.35 | 2.41 | 2.41 | +0.04 (+1.69%) | 12,308 |
11 Jul 2017 | USD | 2.39 | 2.48 | 2.36 | 2.37 | 2.37 | -0.09 (-3.66%) | 18,757 |
10 Jul 2017 | USD | 2.43 | 2.48 | 2.358 | 2.46 | 2.46 | +0.04 (+1.65%) | 15,505 |
7 Jul 2017 | USD | 2.41 | 2.55 | 2.36 | 2.42 | 2.42 | +0.01 (+0.41%) | 26,675 |
6 Jul 2017 | USD | 2.473 | 2.53 | 2.41 | 2.41 | 2.41 | -0.05 (-2.03%) | 15,387 |
5 Jul 2017 | USD | 2.42 | 2.61 | 2.42 | 2.46 | 2.46 | -0.06 (-2.38%) | 60,202 |
4 Jul 2017 | USD | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 2.56 | 2.59 | 2.51 | 2.52 | 2.52 | +0.04 (+1.61%) | 4,186 |