Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2018 | USD | 1.5 | 1.6209 | 1.4514 | 1.5796 | 1.5796 | +0.08 (+5.30%) | 56,234 |
20 Jul 2018 | USD | 1.5136 | 1.5278 | 1.4658 | 1.5001 | 1.5001 | -0.012 (-0.82%) | 43,605 |
19 Jul 2018 | USD | 1.5311 | 1.5646 | 1.4791 | 1.5125 | 1.5125 | -0.024 (-1.53%) | 19,520 |
18 Jul 2018 | USD | 1.5461 | 1.632 | 1.5192 | 1.536 | 1.536 | -0.01 (-0.65%) | 55,335 |
17 Jul 2018 | USD | 1.3848 | 1.546 | 1.3688 | 1.546 | 1.546 | +0.157 (+11.30%) | 24,129 |
16 Jul 2018 | USD | 1.3662 | 1.4342 | 1.3345 | 1.389 | 1.389 | +0.021 (+1.56%) | 21,512 |
15 Jul 2018 | USD | 1.2667 | 1.3955 | 1.2474 | 1.3677 | 1.3677 | +0.101 (+7.95%) | 26,619 |
14 Jul 2018 | USD | 1.2546 | 1.3583 | 1.2457 | 1.267 | 1.267 | +0.015 (+1.24%) | 17,701 |
13 Jul 2018 | USD | 1.2015 | 1.2978 | 1.1945 | 1.2515 | 1.2515 | +0.051 (+4.27%) | 14,855 |
12 Jul 2018 | USD | 1.2146 | 1.2242 | 1.1629 | 1.2003 | 1.2003 | -0.013 (-1.10%) | 8,413 |
11 Jul 2018 | USD | 1.1611 | 1.2419 | 1.1516 | 1.2136 | 1.2136 | +0.052 (+4.52%) | 20,512 |
10 Jul 2018 | USD | 1.2552 | 1.2604 | 1.1571 | 1.1611 | 1.1611 | -0.095 (-7.54%) | 23,716 |
9 Jul 2018 | USD | 1.3 | 1.3297 | 1.254 | 1.2558 | 1.2558 | -0.045 (-3.45%) | 18,834 |
8 Jul 2018 | USD | 1.3333 | 1.352 | 1.2852 | 1.3007 | 1.3007 | -0.033 (-2.48%) | 12,843 |
7 Jul 2018 | USD | 1.3586 | 1.363 | 1.2961 | 1.3338 | 1.3338 | -0.027 (-1.98%) | 7,817 |
6 Jul 2018 | USD | 1.3553 | 1.3968 | 1.3184 | 1.3608 | 1.3608 | +0.005 (+0.39%) | 6,159 |
5 Jul 2018 | USD | 1.3163 | 1.4428 | 1.3085 | 1.3555 | 1.3555 | +0.042 (+3.20%) | 15,920 |
4 Jul 2018 | USD | 1.2815 | 1.3753 | 1.2623 | 1.3135 | 1.3135 | +0.031 (+2.45%) | 15,181 |
3 Jul 2018 | USD | 1.3224 | 1.3829 | 1.2657 | 1.2821 | 1.2821 | -0.047 (-3.51%) | 15,327 |
2 Jul 2018 | USD | 1.2468 | 1.3863 | 1.2386 | 1.3287 | 1.3287 | +0.078 (+6.25%) | 14,404 |
1 Jul 2018 | USD | 1.2304 | 1.3289 | 1.2213 | 1.2505 | 1.2505 | +0.021 (+1.70%) | 5,688 |
30 Jun 2018 | USD | 1.158 | 1.2959 | 1.1572 | 1.2296 | 1.2296 | +0.073 (+6.29%) | 16,869 |
29 Jun 2018 | USD | 1.1287 | 1.1945 | 1.0904 | 1.1568 | 1.1568 | +0.028 (+2.44%) | 4,957 |
28 Jun 2018 | USD | 1.1941 | 1.2183 | 1.0971 | 1.1292 | 1.1292 | -0.064 (-5.40%) | 30,854 |
27 Jun 2018 | USD | 1.169 | 1.2172 | 1.1435 | 1.1936 | 1.1936 | +0.024 (+2.07%) | 25,510 |
26 Jun 2018 | USD | 1.1939 | 1.2442 | 1.1554 | 1.1694 | 1.1694 | -0.025 (-2.05%) | 12,625 |
25 Jun 2018 | USD | 1.1648 | 1.2636 | 1.1564 | 1.1939 | 1.1939 | +0.027 (+2.30%) | 13,597 |
24 Jun 2018 | USD | 1.2085 | 1.232 | 1.101 | 1.1671 | 1.1671 | -0.041 (-3.43%) | 18,753 |
23 Jun 2018 | USD | 1.1891 | 1.2527 | 1.1663 | 1.2085 | 1.2085 | +0.02 (+1.65%) | 23,267 |
22 Jun 2018 | USD | 1.343 | 1.3577 | 1.1486 | 1.1889 | 1.1889 | -0.149 (-11.14%) | 61,463 |