Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | USD | 1.93 | 1.97 | 1.87 | 1.9 | 1.9 | 0.0 (0.0%) | 50,400 |
11 Sep 2018 | USD | 1.95 | 2.03 | 1.9 | 1.9 | 1.9 | -0.08 (-4.04%) | 98,700 |
10 Sep 2018 | USD | 2.1 | 2.1 | 1.95 | 1.98 | 1.98 | -0.12 (-5.71%) | 83,900 |
7 Sep 2018 | USD | 2.15 | 2.2 | 2.1 | 2.1 | 2.1 | -0.03 (-1.41%) | 158,100 |
6 Sep 2018 | USD | 2.1 | 2.19 | 2.04 | 2.13 | 2.13 | +0.05 (+2.40%) | 140,300 |
5 Sep 2018 | USD | 2.16 | 2.16 | 2.04 | 2.08 | 2.08 | -0.07 (-3.26%) | 118,400 |
4 Sep 2018 | USD | 2.03 | 2.15 | 1.99 | 2.15 | 2.15 | +0.16 (+8.04%) | 626,200 |
3 Sep 2018 | USD | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 2 | 2.01 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 143,000 |
30 Aug 2018 | USD | 1.97 | 2.05 | 1.97 | 1.99 | 1.99 | 0.0 (0.0%) | 364,200 |
29 Aug 2018 | USD | 2 | 2.02 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 181,400 |
28 Aug 2018 | USD | 2.03 | 2.03 | 1.93 | 1.99 | 1.99 | +0.09 (+4.74%) | 226,000 |
27 Aug 2018 | USD | 1.95 | 1.95 | 1.86 | 1.9 | 1.9 | -0.02 (-1.04%) | 45,800 |
24 Aug 2018 | USD | 2.02 | 2.03 | 1.92 | 1.92 | 1.92 | -0.08 (-4%) | 38,900 |
23 Aug 2018 | USD | 2.01 | 2.01 | 1.98 | 2 | 2 | +0.02 (+1.01%) | 30,400 |
22 Aug 2018 | USD | 1.99 | 2.03 | 1.93 | 1.98 | 1.98 | +0.04 (+2.06%) | 50,300 |
21 Aug 2018 | USD | 1.95 | 1.99 | 1.85 | 1.94 | 1.94 | +0.03 (+1.57%) | 104,900 |
20 Aug 2018 | USD | 2.02 | 2.02 | 1.87 | 1.91 | 1.91 | -0.11 (-5.45%) | 62,100 |
17 Aug 2018 | USD | 2.05 | 2.05 | 1.99 | 2.02 | 2.02 | -0.01 (-0.49%) | 156,300 |
16 Aug 2018 | USD | 1.84 | 2.05 | 1.8 | 2.03 | 2.03 | +0.22 (+12.15%) | 188,500 |
15 Aug 2018 | USD | 1.71 | 1.85 | 1.7 | 1.81 | 1.81 | +0.08 (+4.62%) | 153,500 |
14 Aug 2018 | USD | 1.91 | 1.91 | 1.7 | 1.73 | 1.73 | -0.19 (-9.90%) | 236,500 |
13 Aug 2018 | USD | 2.15 | 2.16 | 1.82 | 1.92 | 1.92 | -0.07 (-3.52%) | 286,000 |
10 Aug 2018 | USD | 2.18 | 2.2 | 1.98 | 1.99 | 1.99 | -0.07 (-3.40%) | 529,900 |
9 Aug 2018 | USD | 2.18 | 2.2 | 2.05 | 2.06 | 2.06 | -0.09 (-4.19%) | 280,100 |
8 Aug 2018 | USD | 2.1 | 2.22 | 2.05 | 2.15 | 2.15 | -0.64 (-22.94%) | 801,300 |
7 Aug 2018 | USD | 3.05 | 3.05 | 2.7 | 2.79 | 2.79 | -0.06 (-2.11%) | 472,400 |
6 Aug 2018 | USD | 2.9 | 4.24 | 2.82 | 2.85 | 2.85 | 0.0 (0.0%) | 308,400 |
3 Aug 2018 | USD | 3 | 3.06 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 140,700 |
2 Aug 2018 | USD | 2.8 | 2.94 | 2.68 | 2.85 | 2.85 | -0.03 (-1.04%) | 135,900 |