Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2018 | USD | 1.6 | 1.68 | 1.525 | 1.62 | 16.2 | +0.02 (+1.25%) | 424,334 |
25 Oct 2018 | USD | 1.53 | 1.605 | 1.475 | 1.6 | 16 | +0.07 (+4.58%) | 481,762 |
24 Oct 2018 | USD | 1.64 | 1.75 | 1.52 | 1.53 | 15.3 | -0.11 (-6.71%) | 567,715 |
23 Oct 2018 | USD | 1.68 | 1.68 | 1.59 | 1.64 | 16.4 | -0.06 (-3.53%) | 771,708 |
22 Oct 2018 | USD | 1.75 | 1.77 | 1.69 | 1.7 | 17 | -0.04 (-2.30%) | 408,371 |
19 Oct 2018 | USD | 1.75 | 1.79 | 1.73 | 1.74 | 17.4 | -0.01 (-0.57%) | 233,453 |
18 Oct 2018 | USD | 1.8 | 1.82 | 1.72 | 1.75 | 17.5 | -0.06 (-3.31%) | 401,085 |
17 Oct 2018 | USD | 1.83 | 1.87 | 1.79 | 1.81 | 18.1 | -0.03 (-1.63%) | 525,311 |
16 Oct 2018 | USD | 1.78 | 1.84 | 1.76 | 1.84 | 18.4 | +0.08 (+4.55%) | 565,758 |
15 Oct 2018 | USD | 1.79 | 1.81 | 1.75 | 1.76 | 17.6 | -0.01 (-0.56%) | 493,229 |
12 Oct 2018 | USD | 1.82 | 1.83 | 1.75 | 1.77 | 17.7 | -0.03 (-1.67%) | 795,730 |
11 Oct 2018 | USD | 1.82 | 1.835 | 1.79 | 1.8 | 18 | -0.02 (-1.10%) | 600,463 |
10 Oct 2018 | USD | 1.89 | 1.95 | 1.81 | 1.82 | 18.2 | -0.29 (-13.74%) | 3,724,106 |
9 Oct 2018 | USD | 2.1 | 2.14 | 2.06 | 2.11 | 21.1 | +0.02 (+0.96%) | 306,315 |
8 Oct 2018 | USD | 2.12 | 2.155 | 2.065 | 2.09 | 20.9 | -0.03 (-1.42%) | 263,721 |
5 Oct 2018 | USD | 2.07 | 2.16 | 2.06 | 2.12 | 21.2 | +0.06 (+2.91%) | 318,853 |
4 Oct 2018 | USD | 2.13 | 2.2 | 2.05 | 2.06 | 20.6 | -0.07 (-3.29%) | 136,031 |
3 Oct 2018 | USD | 2 | 2.18 | 1.98 | 2.13 | 21.3 | +0.13 (+6.50%) | 213,662 |
2 Oct 2018 | USD | 2.04 | 2.06 | 1.94 | 2 | 20 | -0.05 (-2.44%) | 349,273 |
1 Oct 2018 | USD | 2.01 | 2.12 | 1.995 | 2.05 | 20.5 | +0.04 (+1.99%) | 211,198 |
28 Sep 2018 | USD | 1.97 | 2.01 | 1.94 | 2.01 | 20.1 | +0.05 (+2.55%) | 308,353 |
27 Sep 2018 | USD | 2 | 2.006 | 1.94 | 1.96 | 19.6 | +0.01 (+0.51%) | 185,288 |
26 Sep 2018 | USD | 2.1 | 2.1 | 1.91 | 1.95 | 19.5 | -0.15 (-7.14%) | 216,483 |
25 Sep 2018 | USD | 2.12 | 2.13 | 2.065 | 2.1 | 21 | -0.01 (-0.47%) | 150,469 |
24 Sep 2018 | USD | 2.04 | 2.12 | 1.99 | 2.11 | 21.1 | +0.08 (+3.94%) | 198,207 |
21 Sep 2018 | USD | 2.08 | 2.1 | 1.97 | 2.03 | 20.3 | -0.02 (-0.98%) | 481,502 |
20 Sep 2018 | USD | 1.97 | 2.06 | 1.95 | 2.05 | 20.5 | +0.09 (+4.59%) | 361,148 |
19 Sep 2018 | USD | 1.93 | 1.97 | 1.88 | 1.96 | 19.6 | +0.05 (+2.62%) | 171,690 |
18 Sep 2018 | USD | 1.85 | 1.94 | 1.82 | 1.91 | 19.1 | +0.09 (+4.95%) | 169,630 |
17 Sep 2018 | USD | 1.93 | 1.93 | 1.81 | 1.82 | 18.2 | -0.09 (-4.71%) | 169,887 |