Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2017 | USD | 1.2774 | 1.3704 | 1.2628 | 1.3704 | 1.3704 | +0.088 (+6.89%) | 1,456,350 |
24 Aug 2017 | USD | 1.2305 | 1.33 | 1.2034 | 1.2821 | 1.2821 | +0.044 (+3.59%) | 1,958,180 |
23 Aug 2017 | USD | 1.2064 | 1.31 | 1.1929 | 1.2377 | 1.2377 | +0.048 (+4.03%) | 2,415,700 |
22 Aug 2017 | USD | 1.1909 | 1.3147 | 1.124 | 1.1897 | 1.1897 | -0.006 (-0.49%) | 2,112,460 |
21 Aug 2017 | USD | 1.4145 | 1.4919 | 1.1559 | 1.1956 | 1.1956 | -0.243 (-16.87%) | 3,309,300 |
20 Aug 2017 | USD | 1.0605 | 1.5726 | 1.0234 | 1.4383 | 1.4383 | +0.373 (+34.96%) | 3,358,270 |
19 Aug 2017 | USD | 1.0545 | 1.0916 | 0.9291 | 1.0657 | 1.0657 | -0.002 (-0.16%) | 1,497,640 |
18 Aug 2017 | USD | 1.1224 | 1.1474 | 1.038 | 1.0674 | 1.0674 | -0.072 (-6.36%) | 1,036,360 |
17 Aug 2017 | USD | 1.1753 | 1.1824 | 1.0799 | 1.1399 | 1.1399 | -0.036 (-3.10%) | 1,039,930 |
16 Aug 2017 | USD | 1.1293 | 1.205 | 1.1048 | 1.1764 | 1.1764 | +0.037 (+3.22%) | 1,002,990 |
15 Aug 2017 | USD | 1.2142 | 1.2142 | 1.0805 | 1.1397 | 1.1397 | -0.056 (-4.69%) | 1,538,190 |
14 Aug 2017 | USD | 1.2447 | 1.2644 | 1.0978 | 1.1958 | 1.1958 | -0.045 (-3.66%) | 1,481,380 |
13 Aug 2017 | USD | 1.3559 | 1.3955 | 1.1698 | 1.2412 | 1.2412 | -0.116 (-8.51%) | 1,530,080 |
12 Aug 2017 | USD | 1.1461 | 1.5437 | 1.1384 | 1.3567 | 1.3567 | +0.212 (+18.53%) | 3,035,180 |
11 Aug 2017 | USD | 1.213 | 1.2401 | 1.1446 | 1.1446 | 1.1446 | -0.073 (-5.99%) | 1,925,900 |
10 Aug 2017 | USD | 1.309 | 1.3214 | 1.2145 | 1.2175 | 1.2175 | -0.092 (-7.02%) | 1,548,230 |
9 Aug 2017 | USD | 1.3575 | 1.392 | 1.2832 | 1.3094 | 1.3094 | -0.055 (-4.03%) | 1,458,030 |
8 Aug 2017 | USD | 1.3075 | 1.4541 | 1.2929 | 1.3644 | 1.3644 | +0.057 (+4.35%) | 1,641,340 |
7 Aug 2017 | USD | 1.3643 | 1.3722 | 1.2857 | 1.3075 | 1.3075 | -0.069 (-5.03%) | 1,524,890 |
6 Aug 2017 | USD | 1.3514 | 1.3852 | 1.311 | 1.3767 | 1.3767 | +0.036 (+2.67%) | 1,565,210 |
5 Aug 2017 | USD | 1.2835 | 1.417 | 1.2779 | 1.3409 | 1.3409 | +0.057 (+4.40%) | 1,501,680 |
4 Aug 2017 | USD | 1.2686 | 1.3253 | 1.2501 | 1.2844 | 1.2844 | +0.01 (+0.82%) | 1,243,190 |
3 Aug 2017 | USD | 1.2385 | 1.294 | 1.2158 | 1.274 | 1.274 | +0.031 (+2.52%) | 1,035,280 |
2 Aug 2017 | USD | 1.2556 | 1.3323 | 1.1956 | 1.2427 | 1.2427 | -0.018 (-1.40%) | 1,285,530 |
1 Aug 2017 | USD | 1.203 | 1.266 | 1.0839 | 1.2603 | 1.2603 | +0.058 (+4.82%) | 1,371,770 |
31 Jul 2017 | USD | 1.1995 | 1.2334 | 1.1752 | 1.2024 | 1.2024 | +0.001 (+0.07%) | 644,073 |
30 Jul 2017 | USD | 1.3013 | 1.3056 | 1.183 | 1.2015 | 1.2015 | -0.101 (-7.77%) | 787,045 |
29 Jul 2017 | USD | 1.2339 | 1.303 | 1.1035 | 1.3027 | 1.3027 | +0.067 (+5.46%) | 1,152,150 |
28 Jul 2017 | USD | 1.3512 | 1.3742 | 1.201 | 1.2353 | 1.2353 | -0.113 (-8.39%) | 1,399,770 |
27 Jul 2017 | USD | 1.225 | 1.3736 | 1.2215 | 1.3485 | 1.3485 | +0.124 (+10.14%) | 1,625,210 |