Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2017 | USD | 1.86 | 2.13 | 1.86 | 2.13 | 2.13 | +0.18 (+9.23%) | 24,150 |
15 Sep 2017 | USD | 1.9502 | 1.96 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 31,587 |
14 Sep 2017 | USD | 1.9322 | 1.99 | 1.88 | 1.95 | 1.95 | +0.012 (+0.63%) | 9,444 |
13 Sep 2017 | USD | 1.86 | 1.98 | 1.86 | 1.9377 | 1.9377 | -0.012 (-0.63%) | 11,500 |
12 Sep 2017 | USD | 1.9 | 1.97 | 1.89 | 1.95 | 1.95 | -0.02 (-1.02%) | 12,766 |
11 Sep 2017 | USD | 1.98 | 1.99 | 1.86 | 1.97 | 1.97 | +0.05 (+2.60%) | 18,900 |
8 Sep 2017 | USD | 1.83 | 1.92 | 1.82 | 1.92 | 1.92 | +0.13 (+7.26%) | 9,656 |
7 Sep 2017 | USD | 1.86 | 1.86 | 1.76 | 1.79 | 1.79 | -0.08 (-4.28%) | 48,489 |
6 Sep 2017 | USD | 1.78 | 1.9099 | 1.78 | 1.87 | 1.87 | +0.02 (+1.08%) | 50,829 |
5 Sep 2017 | USD | 1.96 | 1.96 | 1.78 | 1.85 | 1.85 | -0.07 (-3.65%) | 185,572 |
4 Sep 2017 | USD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 1.9 | 1.94 | 1.9 | 1.92 | 1.92 | +0.02 (+1.05%) | 20,100 |
31 Aug 2017 | USD | 1.86 | 1.95 | 1.86 | 1.9 | 1.9 | 0.0 (0.0%) | 14,731 |
30 Aug 2017 | USD | 1.95 | 1.95 | 1.86 | 1.9 | 1.9 | -0.038 (-1.97%) | 12,955 |
29 Aug 2017 | USD | 1.87 | 1.95 | 1.87 | 1.9381 | 1.9381 | +0.068 (+3.64%) | 12,842 |
28 Aug 2017 | USD | 1.9 | 1.92 | 1.87 | 1.87 | 1.87 | -0.04 (-2.09%) | 14,575 |
25 Aug 2017 | USD | 1.9101 | 1.95 | 1.91 | 1.91 | 1.91 | +0.022 (+1.18%) | 25,200 |
24 Aug 2017 | USD | 1.95 | 1.95 | 1.8877 | 1.8877 | 1.8877 | -0.062 (-3.19%) | 704 |
23 Aug 2017 | USD | 1.85 | 1.95 | 1.841 | 1.95 | 1.95 | +0.06 (+3.17%) | 91,849 |
22 Aug 2017 | USD | 1.906 | 1.9697 | 1.82 | 1.89 | 1.89 | -0.02 (-1.05%) | 103,876 |
21 Aug 2017 | USD | 1.936 | 1.9973 | 1.91 | 1.91 | 1.91 | -0.04 (-2.05%) | 3,478 |
18 Aug 2017 | USD | 1.85 | 2.05 | 1.85 | 1.95 | 1.95 | +0.05 (+2.63%) | 179,834 |
17 Aug 2017 | USD | 2 | 2.02 | 1.9 | 1.9 | 1.9 | -0.1 (-5%) | 42,458 |
16 Aug 2017 | USD | 1.95 | 2.05 | 1.95 | 2 | 2 | +0.05 (+2.56%) | 12,000 |
15 Aug 2017 | USD | 1.98 | 2.04 | 1.95 | 1.95 | 1.95 | +0.13 (+7.14%) | 86,263 |
14 Aug 2017 | USD | 2.05 | 2.1 | 1.82 | 1.82 | 1.82 | -0.22 (-10.78%) | 134,874 |
11 Aug 2017 | USD | 1.69 | 2.24 | 1.69 | 2.04 | 2.04 | +0.28 (+15.91%) | 242,684 |
10 Aug 2017 | USD | 2.1 | 2.13 | 1.71 | 1.76 | 1.76 | -0.245 (-12.22%) | 511,212 |
9 Aug 2017 | USD | 2.45 | 2.45 | 1.925 | 2.005 | 2.005 | -0.525 (-20.75%) | 1,560,589 |
8 Aug 2017 | USD | 2.49 | 2.6 | 2.48 | 2.53 | 2.53 | -0.04 (-1.56%) | 24,285 |