Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | USD | 1.48 | 1.48 | 1.3084 | 1.46 | 416.1 | -0.03 (-2.01%) | 2,191 |
29 Aug 2017 | USD | 1.43 | 1.5 | 1.391 | 1.49 | 424.65 | +0.04 (+2.76%) | 1,250 |
28 Aug 2017 | USD | 1.51 | 1.58 | 1.38 | 1.45 | 413.25 | -0.06 (-3.97%) | 1,092 |
25 Aug 2017 | USD | 1.7 | 1.7 | 1.43 | 1.51 | 430.35 | -0.11 (-6.79%) | 4,029 |
24 Aug 2017 | USD | 1.73 | 1.85 | 1.35 | 1.62 | 461.7 | +0.24 (+17.39%) | 18,683 |
23 Aug 2017 | USD | 1.35 | 1.38 | 1.3458 | 1.38 | 393.3 | +0.01 (+0.72%) | 576 |
22 Aug 2017 | USD | 1.4 | 1.4 | 1.32 | 1.3701 | 390.4785 | +0.003 (+0.24%) | 467 |
21 Aug 2017 | USD | 1.32 | 1.4 | 1.32 | 1.3668 | 389.538 | +0.067 (+5.14%) | 1,839 |
18 Aug 2017 | USD | 1.28 | 1.32 | 1.261 | 1.3 | 370.5 | +0.02 (+1.56%) | 579 |
17 Aug 2017 | USD | 1.31 | 1.3525 | 1.2469 | 1.28 | 364.8 | -0.03 (-2.29%) | 945 |
16 Aug 2017 | USD | 1.35 | 1.35 | 1.2099 | 1.31 | 373.35 | 0.0 (0.0%) | 1,524 |
15 Aug 2017 | USD | 1.4 | 1.4 | 1.28 | 1.31 | 373.35 | -0.03 (-2.24%) | 2,294 |
14 Aug 2017 | USD | 1.2 | 1.34 | 1.19 | 1.34 | 381.9 | +0.163 (+13.86%) | 1,994 |
11 Aug 2017 | USD | 1.26 | 1.2845 | 1.161 | 1.1769 | 335.4165 | -0.023 (-1.93%) | 2,218 |
10 Aug 2017 | USD | 1.29 | 1.29 | 1.2 | 1.2 | 342 | -0.1 (-7.69%) | 2,455 |
9 Aug 2017 | USD | 1.27 | 1.35 | 1.21 | 1.3 | 370.5 | +0.04 (+3.17%) | 17,262 |
8 Aug 2017 | USD | 1.14 | 1.27 | 1.12 | 1.26 | 359.1 | +0.12 (+10.53%) | 13,665 |
7 Aug 2017 | USD | 1.0828 | 1.1572 | 1.0814 | 1.14 | 324.9 | +0.07 (+6.54%) | 1,810 |
4 Aug 2017 | USD | 1.15 | 1.17 | 1.07 | 1.07 | 304.95 | -0.02 (-1.83%) | 4,192 |
3 Aug 2017 | USD | 1.1 | 1.2381 | 1.07 | 1.09 | 310.65 | 0.0 (0.0%) | 7,432 |
2 Aug 2017 | USD | 1.16 | 1.2 | 1.06 | 1.09 | 310.65 | -0.04 (-3.53%) | 7,337 |
1 Aug 2017 | USD | 1.06 | 1.19 | 1.01 | 1.1299 | 322.0215 | +0.06 (+5.60%) | 10,358 |
31 Jul 2017 | USD | 0.98 | 1.229 | 0.98 | 1.07 | 304.95 | +0.11 (+11.45%) | 9,020 |
28 Jul 2017 | USD | 1.1 | 1.139 | 0.96 | 0.9601 | 273.6285 | -0.13 (-11.92%) | 2,692 |
27 Jul 2017 | USD | 1.1 | 1.2 | 1.0376 | 1.09 | 310.65 | 0.0 (0.0%) | 2,224 |
26 Jul 2017 | USD | 1.0128 | 1.44 | 1.0128 | 1.09 | 310.65 | +0.04 (+3.81%) | 43,442 |
25 Jul 2017 | USD | 0.979 | 1.1 | 0.95 | 1.05 | 299.25 | +0.062 (+6.28%) | 5,262 |
24 Jul 2017 | USD | 0.95 | 0.988 | 0.851 | 0.988 | 281.58 | -0.002 (-0.20%) | 1,396 |
21 Jul 2017 | USD | 1 | 1 | 0.99 | 0.99 | 282.15 | 0.0 (0.0%) | 466 |
20 Jul 2017 | USD | 1 | 1.03 | 0.98 | 0.99 | 282.15 | -0.03 (-2.94%) | 829 |