Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2017 | USD | 1.55 | 1.61 | 1.5 | 1.56 | 10.92 | +0.04 (+2.63%) | 31,064 |
23 Aug 2017 | USD | 1.57 | 1.5799 | 1.51 | 1.52 | 10.64 | -0.05 (-3.18%) | 33,716 |
22 Aug 2017 | USD | 1.6 | 1.61 | 1.56 | 1.57 | 10.99 | -0.03 (-1.88%) | 4,581 |
21 Aug 2017 | USD | 1.62 | 1.6573 | 1.56 | 1.6 | 11.2 | -0.05 (-3.03%) | 15,871 |
18 Aug 2017 | USD | 1.66 | 1.7038 | 1.62 | 1.65 | 11.55 | -0.01 (-0.60%) | 5,319 |
17 Aug 2017 | USD | 1.65 | 1.7104 | 1.65 | 1.66 | 11.62 | -0.01 (-0.60%) | 4,431 |
16 Aug 2017 | USD | 1.75 | 1.7591 | 1.63 | 1.67 | 11.69 | -0.05 (-2.91%) | 18,900 |
15 Aug 2017 | USD | 1.73 | 1.7504 | 1.68 | 1.72 | 12.04 | -0.03 (-1.71%) | 22,982 |
14 Aug 2017 | USD | 1.69 | 1.82 | 1.68 | 1.75 | 12.25 | +0.05 (+2.94%) | 12,459 |
11 Aug 2017 | USD | 1.8 | 1.8054 | 1.68 | 1.7 | 11.9 | -0.05 (-2.86%) | 41,159 |
10 Aug 2017 | USD | 1.95 | 1.95 | 1.72 | 1.75 | 12.25 | -0.05 (-2.78%) | 42,608 |
9 Aug 2017 | USD | 1.75 | 1.87 | 1.75 | 1.8 | 12.6 | +0.08 (+4.65%) | 33,702 |
8 Aug 2017 | USD | 1.75 | 1.79 | 1.7 | 1.72 | 12.04 | -0.06 (-3.37%) | 20,970 |
7 Aug 2017 | USD | 1.75 | 1.84 | 1.7 | 1.78 | 12.46 | 0.0 (0.0%) | 16,966 |
4 Aug 2017 | USD | 1.83 | 1.86 | 1.751 | 1.78 | 12.46 | -0.06 (-3.26%) | 10,289 |
3 Aug 2017 | USD | 1.84 | 1.8827 | 1.83 | 1.84 | 12.88 | -0.03 (-1.60%) | 2,796 |
2 Aug 2017 | USD | 1.93 | 1.94 | 1.83 | 1.87 | 13.09 | -0.06 (-3.11%) | 14,773 |
1 Aug 2017 | USD | 1.94 | 1.97 | 1.92 | 1.93 | 13.51 | +0.01 (+0.52%) | 7,289 |
31 Jul 2017 | USD | 1.93 | 1.98 | 1.91 | 1.92 | 13.44 | -0.02 (-1.03%) | 6,468 |
28 Jul 2017 | USD | 1.95 | 1.999 | 1.928 | 1.94 | 13.58 | +0.01 (+0.52%) | 7,473 |
27 Jul 2017 | USD | 2.08 | 2.1 | 1.91 | 1.93 | 13.51 | -0.12 (-5.85%) | 24,753 |
26 Jul 2017 | USD | 2.03 | 2.099 | 2.01 | 2.05 | 14.35 | +0.03 (+1.49%) | 8,987 |
25 Jul 2017 | USD | 2.01 | 2.14 | 2 | 2.02 | 14.14 | 0.0 (0.0%) | 17,873 |
24 Jul 2017 | USD | 2.05 | 2.0999 | 2 | 2.02 | 14.14 | -0.04 (-1.94%) | 16,588 |
21 Jul 2017 | USD | 2.02 | 2.13 | 1.96 | 2.06 | 14.42 | +0.04 (+1.98%) | 41,261 |
20 Jul 2017 | USD | 2 | 2.05 | 1.96 | 2.02 | 14.14 | +0.06 (+3.06%) | 24,836 |
19 Jul 2017 | USD | 1.9 | 2.04 | 1.87 | 1.96 | 13.72 | +0.09 (+4.82%) | 62,860 |
18 Jul 2017 | USD | 1.86 | 1.92 | 1.8 | 1.8699 | 13.0893 | -0.02 (-1.06%) | 19,093 |
17 Jul 2017 | USD | 1.9 | 1.9 | 1.83 | 1.89 | 13.23 | -0.02 (-1.05%) | 12,183 |
14 Jul 2017 | USD | 1.87 | 1.97 | 1.8 | 1.91 | 13.37 | +0.09 (+4.95%) | 53,541 |