Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | USD | 1.15 | 1.23 | 1.14 | 1.19 | 1.19 | +0.03 (+2.59%) | 5,539 |
31 Aug 2017 | USD | 1.23 | 1.23 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 14,970 |
30 Aug 2017 | USD | 1.18 | 1.25 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 13,902 |
29 Aug 2017 | USD | 1.25 | 1.25 | 1.15 | 1.16 | 1.16 | -0.05 (-4.13%) | 57,064 |
28 Aug 2017 | USD | 1.28 | 1.32 | 1.17 | 1.21 | 1.21 | -0.06 (-4.72%) | 93,376 |
25 Aug 2017 | USD | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -0.08 (-5.93%) | 4,158 |
24 Aug 2017 | USD | 1.29 | 1.37 | 1.29 | 1.35 | 1.35 | +0.08 (+6.30%) | 6,515 |
23 Aug 2017 | USD | 1.27 | 1.38 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 26,463 |
22 Aug 2017 | USD | 1.25 | 1.38 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 33,621 |
21 Aug 2017 | USD | 1.29 | 1.38 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 16,945 |
18 Aug 2017 | USD | 1.34 | 1.34 | 1.25 | 1.28 | 1.28 | +0.04 (+3.23%) | 25,546 |
17 Aug 2017 | USD | 1.4 | 1.4 | 1.2 | 1.24 | 1.24 | -0.16 (-11.43%) | 28,431 |
16 Aug 2017 | USD | 1.4 | 1.4 | 1.3 | 1.4 | 1.4 | +0.03 (+2.19%) | 16,529 |
15 Aug 2017 | USD | 1.365 | 1.37 | 1.27 | 1.37 | 1.37 | 0.0 (0.0%) | 7,386 |
14 Aug 2017 | USD | 1.23 | 1.37 | 1.2 | 1.37 | 1.37 | +0.12 (+9.60%) | 19,720 |
11 Aug 2017 | USD | 1.3 | 1.32 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 38,209 |
10 Aug 2017 | USD | 1.28 | 1.29 | 1.175 | 1.29 | 1.29 | -0.01 (-0.77%) | 16,139 |
9 Aug 2017 | USD | 1.38 | 1.38 | 1.24 | 1.3 | 1.3 | -0.07 (-5.11%) | 32,276 |
8 Aug 2017 | USD | 1.41 | 1.47 | 1.29 | 1.37 | 1.37 | -0.03 (-2.14%) | 38,713 |
7 Aug 2017 | USD | 1.3 | 1.41 | 1.3 | 1.4 | 1.4 | +0.1 (+7.69%) | 18,195 |
4 Aug 2017 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | -0.09 (-6.47%) | 44,130 |
3 Aug 2017 | USD | 1.4 | 1.41 | 1.35 | 1.39 | 1.39 | +0.015 (+1.09%) | 12,574 |
2 Aug 2017 | USD | 1.405 | 1.405 | 1.34 | 1.375 | 1.375 | -0.035 (-2.48%) | 23,030 |
1 Aug 2017 | USD | 1.38 | 1.41 | 1.27 | 1.41 | 1.41 | +0.03 (+2.17%) | 22,292 |
31 Jul 2017 | USD | 1.35 | 1.42 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 13,273 |
28 Jul 2017 | USD | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | +0.03 (+2.24%) | 12,932 |
27 Jul 2017 | USD | 1.33 | 1.435 | 1.25 | 1.34 | 1.34 | +0.015 (+1.13%) | 28,971 |
26 Jul 2017 | USD | 1.36 | 1.36 | 1.3 | 1.325 | 1.325 | -0.005 (-0.38%) | 20,298 |
25 Jul 2017 | USD | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 6,455 |
24 Jul 2017 | USD | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 5,143 |