Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2018 | USD | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | +0.06 (+5%) | 234 |
15 Aug 2018 | USD | 1.25 | 1.25 | 1.16 | 1.2 | 1.2 | -0.08 (-6.25%) | 2,587 |
14 Aug 2018 | USD | 1.3 | 1.3 | 1.2492 | 1.28 | 1.28 | 0.0 (0.0%) | 3,168 |
13 Aug 2018 | USD | 1.36 | 1.36 | 1.25 | 1.28 | 1.28 | -0.15 (-10.49%) | 6,091 |
10 Aug 2018 | USD | 1.4994 | 1.4998 | 1.43 | 1.43 | 1.43 | -0.07 (-4.64%) | 3,242 |
9 Aug 2018 | USD | 1.502 | 1.502 | 1.4996 | 1.4996 | 1.4996 | +0.02 (+1.32%) | 730 |
8 Aug 2018 | USD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
7 Aug 2018 | USD | 1.5 | 1.5 | 1.447 | 1.48 | 1.48 | +0.04 (+2.78%) | 5,522 |
6 Aug 2018 | USD | 1.34 | 1.46 | 1.34 | 1.4399 | 1.4399 | +0.147 (+11.40%) | 14,904 |
3 Aug 2018 | USD | 1.29 | 1.32 | 1.29 | 1.2926 | 1.2926 | +0.013 (+0.98%) | 1,535 |
2 Aug 2018 | USD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.04 (-3.03%) | 2,246 |
1 Aug 2018 | USD | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | +0.03 (+2.33%) | 6,185 |
31 Jul 2018 | USD | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | -0.024 (-1.86%) | 21,154 |
30 Jul 2018 | USD | 1.3144 | 1.3144 | 1.3144 | 1.3144 | 1.3144 | -0.006 (-0.42%) | 757 |
27 Jul 2018 | USD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 1,800 |
26 Jul 2018 | USD | 1.3228 | 1.35 | 1.3201 | 1.3399 | 1.3399 | +0.01 (+0.74%) | 4,208 |
25 Jul 2018 | USD | 1.3376 | 1.3376 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 4,022 |
24 Jul 2018 | USD | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 356,059 |
23 Jul 2018 | USD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 10,090 |
20 Jul 2018 | USD | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 4,550 |
19 Jul 2018 | USD | 1.39 | 1.71 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 73,287 |
18 Jul 2018 | USD | 1.39 | 1.41 | 1.39 | 1.4 | 1.4 | -0.003 (-0.22%) | 141,100 |
17 Jul 2018 | USD | 1.38 | 1.41 | 1.38 | 1.4031 | 1.4031 | +0.053 (+3.93%) | 335,863 |
16 Jul 2018 | USD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 142 |
13 Jul 2018 | USD | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | +0.1 (+7.81%) | 191,545 |
12 Jul 2018 | USD | 1.2802 | 1.3 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 442,112 |
11 Jul 2018 | USD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.035 (-2.66%) | 304 |
10 Jul 2018 | USD | 1.25 | 1.33 | 1.25 | 1.315 | 1.315 | +0.105 (+8.68%) | 20,847 |
9 Jul 2018 | USD | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 43,133 |
6 Jul 2018 | USD | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | +0.06 (+5.36%) | 96,796 |