Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2018 | USD | 0.993 | 1.003 | 0.984 | 0.993 | 0.993 | +0.006 (+0.61%) | 349,000 |
23 Jul 2018 | USD | 0.97 | 0.989 | 0.96 | 0.987 | 0.987 | +0.018 (+1.86%) | 297,077 |
20 Jul 2018 | USD | 0.961 | 0.972 | 0.955 | 0.969 | 0.969 | +0.003 (+0.31%) | 82,651 |
19 Jul 2018 | USD | 0.97 | 0.97 | 0.96 | 0.966 | 0.966 | +0.004 (+0.42%) | 62,100 |
18 Jul 2018 | USD | 0.974 | 0.974 | 0.96 | 0.962 | 0.962 | -0.006 (-0.62%) | 128,888 |
17 Jul 2018 | USD | 0.97 | 0.971 | 0.957 | 0.968 | 0.968 | -0.002 (-0.21%) | 78,100 |
16 Jul 2018 | USD | 0.946 | 0.97 | 0.946 | 0.97 | 0.97 | -0.002 (-0.21%) | 153,026 |
13 Jul 2018 | USD | 0.971 | 0.974 | 0.96 | 0.972 | 0.972 | +0.001 (+0.10%) | 76,250 |
12 Jul 2018 | USD | 0.955 | 0.98 | 0.955 | 0.971 | 0.971 | +0.016 (+1.68%) | 236,809 |
11 Jul 2018 | USD | 0.96 | 0.968 | 0.952 | 0.955 | 0.955 | -0.016 (-1.65%) | 79,600 |
10 Jul 2018 | USD | 0.956 | 0.985 | 0.94 | 0.971 | 0.971 | +0.015 (+1.57%) | 285,484 |
9 Jul 2018 | USD | 0.933 | 0.956 | 0.933 | 0.956 | 0.956 | +0.015 (+1.59%) | 191,226 |
6 Jul 2018 | USD | 0.949 | 0.949 | 0.93 | 0.941 | 0.941 | -0.005 (-0.53%) | 139,000 |
5 Jul 2018 | USD | 0.961 | 0.961 | 0.945 | 0.946 | 0.946 | -0.019 (-1.97%) | 285,966 |
4 Jul 2018 | USD | 0.962 | 0.98 | 0.96 | 0.965 | 0.965 | 0.0 (0.0%) | 116,227 |
3 Jul 2018 | USD | 0.97 | 0.97 | 0.953 | 0.965 | 0.965 | -0.005 (-0.52%) | 200,463 |
2 Jul 2018 | USD | 0.985 | 0.988 | 0.967 | 0.97 | 0.97 | -0.013 (-1.32%) | 95,900 |
29 Jun 2018 | USD | 0.973 | 0.984 | 0.961 | 0.983 | 0.983 | +0.02 (+2.08%) | 236,508 |
28 Jun 2018 | USD | 0.972 | 0.979 | 0.961 | 0.963 | 0.963 | -0.008 (-0.82%) | 66,600 |
27 Jun 2018 | USD | 0.971 | 0.972 | 0.96 | 0.971 | 0.971 | +0.002 (+0.21%) | 87,000 |
26 Jun 2018 | USD | 0.966 | 0.976 | 0.95 | 0.969 | 0.969 | +0.001 (+0.10%) | 152,809 |
25 Jun 2018 | USD | 0.98 | 0.985 | 0.95 | 0.968 | 0.968 | -0.004 (-0.41%) | 84,100 |
22 Jun 2018 | USD | 0.96 | 0.975 | 0.954 | 0.972 | 0.972 | +0.011 (+1.14%) | 182,523 |
21 Jun 2018 | USD | 0.96 | 1 | 0.955 | 0.961 | 0.961 | +0.009 (+0.95%) | 451,100 |
20 Jun 2018 | USD | 0.977 | 0.977 | 0.95 | 0.952 | 0.952 | 0.0 (0.0%) | 343,650 |
19 Jun 2018 | USD | 1.01 | 1.01 | 0.949 | 0.952 | 0.952 | -0.059 (-5.84%) | 675,191 |
15 Jun 2018 | USD | 1.022 | 1.022 | 1.002 | 1.011 | 1.011 | -0.007 (-0.69%) | 261,999 |
14 Jun 2018 | USD | 1.006 | 1.021 | 1.006 | 1.018 | 1.018 | +0.012 (+1.19%) | 221,490 |
13 Jun 2018 | USD | 1.008 | 1.016 | 1.004 | 1.006 | 1.006 | -0.01 (-0.98%) | 98,790 |
12 Jun 2018 | USD | 1.012 | 1.019 | 1.001 | 1.016 | 1.016 | +0.01 (+0.99%) | 230,300 |