Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | USD | 1.63 | 1.67 | 1.54 | 1.56 | 179,712 | -0.07 (-4.29%) | 11,141 |
31 Aug 2017 | USD | 1.72 | 1.74 | 1.53 | 1.63 | 187,776 | +0.04 (+2.52%) | 44,112 |
30 Aug 2017 | USD | 1.52 | 1.6399 | 1.49 | 1.59 | 183,168 | +0.09 (+6%) | 14,663 |
29 Aug 2017 | USD | 1.5 | 1.53 | 1.45 | 1.5 | 172,800 | +0.02 (+1.35%) | 8,822 |
28 Aug 2017 | USD | 1.57 | 1.57 | 1.45 | 1.48 | 170,496 | -0.07 (-4.52%) | 8,042 |
25 Aug 2017 | USD | 1.62 | 1.6476 | 1.48 | 1.55 | 178,560 | -0.06 (-3.73%) | 15,082 |
24 Aug 2017 | USD | 1.53 | 1.72 | 1.5 | 1.61 | 185,472 | +0.096 (+6.35%) | 29,412 |
23 Aug 2017 | USD | 1.48 | 1.5692 | 1.4501 | 1.5138 | 174,389.76 | +0.034 (+2.28%) | 15,276 |
22 Aug 2017 | USD | 1.46 | 1.4807 | 1.4275 | 1.48 | 170,496 | 0.0 (0.0%) | 8,809 |
21 Aug 2017 | USD | 1.5 | 1.5 | 1.4229 | 1.48 | 170,496 | -0.01 (-0.67%) | 5,942 |
18 Aug 2017 | USD | 1.52 | 1.5385 | 1.42 | 1.49 | 171,648 | -0.01 (-0.67%) | 19,288 |
17 Aug 2017 | USD | 1.36 | 1.53 | 1.32 | 1.5 | 172,800 | +0.14 (+10.29%) | 35,737 |
16 Aug 2017 | USD | 1.35 | 1.379 | 1.31 | 1.36 | 156,672 | +0.01 (+0.74%) | 5,755 |
15 Aug 2017 | USD | 1.36 | 1.36 | 1.31 | 1.35 | 155,520 | 0.0 (0.0%) | 3,081 |
14 Aug 2017 | USD | 1.36 | 1.365 | 1.315 | 1.35 | 155,520 | 0.0 (0.0%) | 7,371 |
11 Aug 2017 | USD | 1.31 | 1.35 | 1.29 | 1.35 | 155,520 | +0.04 (+3.05%) | 3,391 |
10 Aug 2017 | USD | 1.29 | 1.357 | 1.283 | 1.31 | 150,912 | -0.02 (-1.50%) | 4,934 |
9 Aug 2017 | USD | 1.34 | 1.36 | 1.31 | 1.33 | 153,216 | -0.02 (-1.48%) | 9,235 |
8 Aug 2017 | USD | 1.36 | 1.3763 | 1.32 | 1.35 | 155,520 | -0.02 (-1.46%) | 6,647 |
7 Aug 2017 | USD | 1.35 | 1.41 | 1.29 | 1.37 | 157,824 | +0.01 (+0.74%) | 6,831 |
4 Aug 2017 | USD | 1.34 | 1.36 | 1.28 | 1.36 | 156,672 | +0.01 (+0.74%) | 6,303 |
3 Aug 2017 | USD | 1.3 | 1.3977 | 1.22 | 1.35 | 155,520 | +0.02 (+1.50%) | 15,185 |
2 Aug 2017 | USD | 1.42 | 1.45 | 1.25 | 1.33 | 153,216 | -0.1 (-6.99%) | 22,139 |
1 Aug 2017 | USD | 1.38 | 1.45 | 1.29 | 1.43 | 164,736 | +0.06 (+4.38%) | 45,548 |
31 Jul 2017 | USD | 1.3 | 1.38 | 1.3 | 1.37 | 157,824 | +0.09 (+7.03%) | 31,661 |
28 Jul 2017 | USD | 1.19 | 1.29 | 1.16 | 1.28 | 147,456 | +0.11 (+9.40%) | 12,230 |
27 Jul 2017 | USD | 1.26 | 1.29 | 1.16 | 1.17 | 134,784 | -0.09 (-7.14%) | 18,510 |
26 Jul 2017 | USD | 1.13 | 1.3 | 1.13 | 1.26 | 145,152 | +0.14 (+12.50%) | 55,604 |
25 Jul 2017 | USD | 1.13 | 1.21 | 1.08 | 1.12 | 129,024 | -0.01 (-0.88%) | 12,311 |
24 Jul 2017 | USD | 1.08 | 1.14 | 1.04 | 1.13 | 130,176 | +0.05 (+4.63%) | 4,951 |