Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | USD | 1.902 | 1.9951 | 1.902 | 1.97 | 9.85 | +0.039 (+2.04%) | 23,906 |
11 Sep 2018 | USD | 1.8469 | 1.9306 | 1.8222 | 1.9306 | 9.653 | +0.015 (+0.77%) | 18,747 |
10 Sep 2018 | USD | 1.9696 | 1.9696 | 1.8912 | 1.9159 | 9.5795 | -0.054 (-2.74%) | 36,346 |
7 Sep 2018 | USD | 1.95 | 1.9699 | 1.9326 | 1.9699 | 9.8495 | -0.07 (-3.44%) | 11,693 |
6 Sep 2018 | USD | 2.0708 | 2.0863 | 1.993 | 2.04 | 10.2 | -0.01 (-0.49%) | 24,100 |
5 Sep 2018 | USD | 2.1119 | 2.1271 | 2.05 | 2.05 | 10.25 | -0.02 (-0.97%) | 48,912 |
4 Sep 2018 | USD | 2.05 | 2.0984 | 2.05 | 2.07 | 10.35 | 0.0 (0.0%) | 25,336 |
3 Sep 2018 | USD | 2.07 | 2.07 | 2.07 | 2.07 | 10.35 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 2.0783 | 2.11 | 2.0473 | 2.07 | 10.35 | +0.004 (+0.17%) | 9,444 |
30 Aug 2018 | USD | 2.07 | 2.09 | 2.0664 | 2.0664 | 10.332 | -0.044 (-2.07%) | 1,956 |
29 Aug 2018 | USD | 2.08 | 2.1227 | 2.08 | 2.11 | 10.55 | +0.013 (+0.60%) | 6,645 |
28 Aug 2018 | USD | 2.1085 | 2.1105 | 2.08 | 2.0975 | 10.4875 | -0.033 (-1.53%) | 14,642 |
27 Aug 2018 | USD | 2.12 | 2.1331 | 2.0648 | 2.13 | 10.65 | 0.0 (0.0%) | 11,060 |
24 Aug 2018 | USD | 2.1079 | 2.1356 | 2.0185 | 2.13 | 10.65 | +0.109 (+5.41%) | 18,074 |
23 Aug 2018 | USD | 2.0247 | 2.0536 | 2.0207 | 2.0207 | 10.1035 | -0.049 (-2.38%) | 980 |
22 Aug 2018 | USD | 2.05 | 2.0699 | 2.0311 | 2.0699 | 10.3495 | +0.027 (+1.30%) | 8,200 |
21 Aug 2018 | USD | 2.0565 | 2.0753 | 1.9909 | 2.0433 | 10.2165 | -0.005 (-0.23%) | 8,870 |
20 Aug 2018 | USD | 2.03 | 2.1 | 1.997 | 2.048 | 10.24 | -0.047 (-2.25%) | 19,271 |
17 Aug 2018 | USD | 2.1 | 2.1075 | 2.08 | 2.0951 | 10.4755 | -0.005 (-0.23%) | 5,387 |
16 Aug 2018 | USD | 2.0942 | 2.1244 | 2.08 | 2.1 | 10.5 | +0.018 (+0.86%) | 7,550 |
15 Aug 2018 | USD | 2.0406 | 2.082 | 2.0163 | 2.082 | 10.41 | +0.029 (+1.44%) | 15,405 |
14 Aug 2018 | USD | 2.09 | 2.1099 | 2.0525 | 2.0525 | 10.2625 | +0.099 (+5.07%) | 24,139 |
13 Aug 2018 | USD | 2.102 | 2.102 | 1.8971 | 1.9534 | 9.767 | -0.167 (-7.86%) | 46,526 |
10 Aug 2018 | USD | 2.11 | 2.1315 | 2.05 | 2.12 | 10.6 | -0.006 (-0.29%) | 44,350 |
9 Aug 2018 | USD | 2.1413 | 2.1767 | 2.1121 | 2.1261 | 10.6305 | -0.024 (-1.11%) | 36,492 |
8 Aug 2018 | USD | 2.23 | 2.25 | 2.15 | 2.15 | 10.75 | -0.1 (-4.44%) | 55,100 |
7 Aug 2018 | USD | 2.2674 | 2.3163 | 2.2495 | 2.2499 | 11.2495 | -0 (0.0%) | 27,418 |
6 Aug 2018 | USD | 2.3199 | 2.33 | 2.25 | 2.25 | 11.25 | -0.04 (-1.75%) | 19,864 |
3 Aug 2018 | USD | 2.29 | 2.29 | 2.24 | 2.29 | 11.45 | +0.064 (+2.87%) | 14,670 |
2 Aug 2018 | USD | 2.2768 | 2.3102 | 2.2262 | 2.2262 | 11.131 | -0.046 (-2.04%) | 10,257 |