Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | USD | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | +0.01 (+0.55%) | 12,599 |
12 Sep 2018 | USD | 1.8 | 1.8266 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 20,169 |
11 Sep 2018 | USD | 1.81 | 1.82 | 1.78 | 1.82 | 1.82 | +0.02 (+1.11%) | 98,478 |
10 Sep 2018 | USD | 1.79 | 1.82 | 1.76 | 1.8 | 1.8 | -0.02 (-1.10%) | 61,888 |
7 Sep 2018 | USD | 1.8 | 1.8252 | 1.8 | 1.82 | 1.82 | +0.05 (+2.82%) | 75,986 |
6 Sep 2018 | USD | 1.82 | 1.82 | 1.74 | 1.77 | 1.77 | -0.04 (-2.21%) | 146,248 |
5 Sep 2018 | USD | 1.81 | 1.82 | 1.77 | 1.81 | 1.81 | +0.01 (+0.56%) | 108,409 |
4 Sep 2018 | USD | 1.84 | 1.87 | 1.76 | 1.8 | 1.8 | -0.01 (-0.55%) | 85,427 |
3 Sep 2018 | USD | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 1.75 | 1.83 | 1.75 | 1.81 | 1.81 | +0.06 (+3.43%) | 69,595 |
30 Aug 2018 | USD | 1.79 | 1.8 | 1.75 | 1.75 | 1.75 | -0.06 (-3.31%) | 280,982 |
29 Aug 2018 | USD | 1.82 | 1.83 | 1.8 | 1.81 | 1.81 | -0.03 (-1.63%) | 115,625 |
28 Aug 2018 | USD | 1.89 | 1.899 | 1.7917 | 1.84 | 1.84 | -0.05 (-2.65%) | 147,637 |
27 Aug 2018 | USD | 1.99 | 2 | 1.885 | 1.89 | 1.89 | -0.12 (-5.97%) | 273,178 |
24 Aug 2018 | USD | 2 | 2.01 | 1.93 | 2.01 | 2.01 | +0.02 (+1.01%) | 360,807 |
23 Aug 2018 | USD | 1.91 | 2.02 | 1.9 | 1.99 | 1.99 | +0.08 (+4.19%) | 318,441 |
22 Aug 2018 | USD | 1.88 | 1.92 | 1.86 | 1.91 | 1.91 | +0.04 (+2.16%) | 197,222 |
21 Aug 2018 | USD | 1.87 | 1.88 | 1.84 | 1.8697 | 1.8697 | +0.01 (+0.52%) | 72,045 |
20 Aug 2018 | USD | 1.83 | 1.86 | 1.82 | 1.86 | 1.86 | +0.03 (+1.64%) | 39,585 |
17 Aug 2018 | USD | 1.85 | 1.88 | 1.81 | 1.83 | 1.83 | -0.04 (-2.14%) | 132,128 |
16 Aug 2018 | USD | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | +0.05 (+2.75%) | 151,977 |
15 Aug 2018 | USD | 1.84 | 1.87 | 1.8 | 1.82 | 1.82 | -0.04 (-2.15%) | 330,605 |
14 Aug 2018 | USD | 1.82 | 1.8692 | 1.82 | 1.86 | 1.86 | +0.02 (+1.09%) | 183,232 |
13 Aug 2018 | USD | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | +0.03 (+1.66%) | 90,460 |
10 Aug 2018 | USD | 1.81 | 1.85 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 49,118 |
9 Aug 2018 | USD | 1.83 | 1.8499 | 1.8 | 1.83 | 1.83 | -0.02 (-1.08%) | 110,286 |
8 Aug 2018 | USD | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -0.04 (-2.12%) | 51,411 |
7 Aug 2018 | USD | 1.88 | 1.93 | 1.86 | 1.89 | 1.89 | +0.01 (+0.53%) | 66,240 |
6 Aug 2018 | USD | 1.9 | 1.95 | 1.88 | 1.88 | 1.88 | -0.05 (-2.59%) | 84,063 |
3 Aug 2018 | USD | 1.94 | 1.95 | 1.88 | 1.93 | 1.93 | +0.01 (+0.52%) | 147,716 |