Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2018 | USD | 1.51 | 1.51 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 156,923 |
17 Sep 2018 | USD | 1.5 | 1.5079 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 49,402 |
14 Sep 2018 | USD | 1.499 | 1.503 | 1.49 | 1.49 | 1.49 | +0.01 (+0.68%) | 24,580 |
13 Sep 2018 | USD | 1.49 | 1.5 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 59,420 |
12 Sep 2018 | USD | 1.46 | 1.5 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 72,673 |
11 Sep 2018 | USD | 1.49 | 1.55 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 52,650 |
10 Sep 2018 | USD | 1.45 | 1.52 | 1.45 | 1.5 | 1.5 | +0.05 (+3.45%) | 117,638 |
7 Sep 2018 | USD | 1.41 | 1.469 | 1.4 | 1.45 | 1.45 | +0.039 (+2.79%) | 69,290 |
6 Sep 2018 | USD | 1.42 | 1.43 | 1.4 | 1.4106 | 1.4106 | -0.013 (-0.93%) | 41,785 |
5 Sep 2018 | USD | 1.45 | 1.45 | 1.405 | 1.4239 | 1.4239 | -0.016 (-1.12%) | 45,611 |
4 Sep 2018 | USD | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | -0.03 (-2.04%) | 38,100 |
3 Sep 2018 | USD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 30,446 |
30 Aug 2018 | USD | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 20,105 |
29 Aug 2018 | USD | 1.46 | 1.46 | 1.425 | 1.46 | 1.46 | +0.01 (+0.69%) | 39,499 |
28 Aug 2018 | USD | 1.45 | 1.45 | 1.421 | 1.45 | 1.45 | +0.01 (+0.69%) | 38,532 |
27 Aug 2018 | USD | 1.43 | 1.449 | 1.39 | 1.44 | 1.44 | +0.01 (+0.70%) | 22,660 |
24 Aug 2018 | USD | 1.45 | 1.47 | 1.4148 | 1.43 | 1.43 | 0.0 (0.0%) | 56,185 |
23 Aug 2018 | USD | 1.37 | 1.5 | 1.37 | 1.43 | 1.43 | +0.05 (+3.62%) | 219,771 |
22 Aug 2018 | USD | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | +0.039 (+2.91%) | 38,483 |
21 Aug 2018 | USD | 1.35 | 1.36 | 1.34 | 1.341 | 1.341 | -0.019 (-1.40%) | 21,660 |
20 Aug 2018 | USD | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 40,690 |
17 Aug 2018 | USD | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | +0.01 (+0.75%) | 27,717 |
16 Aug 2018 | USD | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -0.023 (-1.67%) | 18,367 |
15 Aug 2018 | USD | 1.3825 | 1.39 | 1.3503 | 1.3627 | 1.3627 | -0.007 (-0.53%) | 45,056 |
14 Aug 2018 | USD | 1.35 | 1.3899 | 1.3402 | 1.37 | 1.37 | +0.01 (+0.74%) | 107,389 |
13 Aug 2018 | USD | 1.32 | 1.39 | 1.32 | 1.36 | 1.36 | +0.05 (+3.82%) | 163,716 |
10 Aug 2018 | USD | 1.31 | 1.3628 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 264,410 |
9 Aug 2018 | USD | 1.25 | 1.369 | 1.25 | 1.33 | 1.33 | +0.058 (+4.53%) | 376,533 |
8 Aug 2018 | USD | 1.311 | 1.3114 | 1.25 | 1.2724 | 1.2724 | -0.048 (-3.61%) | 398,154 |