Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2018 | USD | 1.41 | 1.55 | 1.35 | 1.4 | 1.4 | +0.03 (+2.19%) | 18,010 |
15 Aug 2018 | USD | 1.6 | 1.7 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 12,960 |
14 Aug 2018 | USD | 1.6 | 1.6 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 42,100 |
13 Aug 2018 | USD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 600 |
10 Aug 2018 | USD | 1.29 | 1.43 | 1.29 | 1.43 | 1.43 | +0.02 (+1.42%) | 1,720 |
9 Aug 2018 | USD | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 700 |
8 Aug 2018 | USD | 1.4 | 1.6199 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 18,201 |
7 Aug 2018 | USD | 1.5 | 1.618 | 1.41 | 1.44 | 1.44 | -0.02 (-1.37%) | 2,702 |
6 Aug 2018 | USD | 1.57 | 1.57 | 1.46 | 1.46 | 1.46 | +0.06 (+4.29%) | 302 |
3 Aug 2018 | USD | 1.55 | 1.64 | 1.38 | 1.4 | 1.4 | -0.061 (-4.19%) | 15,310 |
2 Aug 2018 | USD | 1.55 | 1.6 | 1.4613 | 1.4613 | 1.4613 | -0.039 (-2.58%) | 1,000 |
1 Aug 2018 | USD | 1.5 | 1.51 | 1.5 | 1.5 | 1.5 | +0.01 (+0.67%) | 4,500 |
31 Jul 2018 | USD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 0 |
30 Jul 2018 | USD | 1.5824 | 1.5899 | 1.49 | 1.49 | 1.49 | +0.07 (+4.93%) | 11,590 |
27 Jul 2018 | USD | 1.86 | 2.16 | 1.4 | 1.42 | 1.42 | +0.05 (+3.65%) | 18,412 |
26 Jul 2018 | USD | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | +0.112 (+8.90%) | 2,732 |
25 Jul 2018 | USD | 1.33 | 1.35 | 1.258 | 1.258 | 1.258 | -0.092 (-6.81%) | 471 |
24 Jul 2018 | USD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
23 Jul 2018 | USD | 1.28 | 1.351 | 1.26 | 1.35 | 1.35 | +0.1 (+8%) | 6,338 |
20 Jul 2018 | USD | 1.25 | 1.32 | 1.25 | 1.25 | 1.25 | +0.15 (+13.64%) | 4,304 |
19 Jul 2018 | USD | 1.26 | 1.2741 | 1.1 | 1.1 | 1.1 | -0.16 (-12.70%) | 21,943 |
18 Jul 2018 | USD | 1.26 | 1.296 | 1.2481 | 1.26 | 1.26 | +0.13 (+11.50%) | 15,824 |
17 Jul 2018 | USD | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | +0.03 (+2.73%) | 10,700 |
16 Jul 2018 | USD | 1.1 | 1.108 | 1.1 | 1.1 | 1.1 | +0.01 (+0.92%) | 5,815 |
13 Jul 2018 | USD | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -0.09 (-7.63%) | 5,910 |
12 Jul 2018 | USD | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | +0.07 (+6.31%) | 3,250 |
11 Jul 2018 | USD | 1.1 | 1.12 | 1.1 | 1.11 | 1.11 | -0.04 (-3.48%) | 6,948 |
10 Jul 2018 | USD | 1.27 | 1.291 | 1.1 | 1.15 | 1.15 | -0.12 (-9.45%) | 2,878 |
9 Jul 2018 | USD | 1.33 | 1.39 | 1.16 | 1.27 | 1.27 | +0.11 (+9.48%) | 14,268 |
6 Jul 2018 | USD | 1.43 | 1.43 | 0.78 | 1.16 | 1.16 | -0.127 (-9.87%) | 45,501 |