Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2018 | USD | 1.33 | 1.39 | 1.31 | 1.35 | 1.35 | -0.04 (-2.88%) | 21,262 |
4 Jul 2018 | USD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 1.43 | 1.43 | 1.273 | 1.39 | 1.39 | -0.01 (-0.71%) | 39,183 |
2 Jul 2018 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 1 |
29 Jun 2018 | USD | 1.33 | 1.41 | 1.23 | 1.4 | 1.4 | +0.01 (+0.72%) | 71,781 |
28 Jun 2018 | USD | 1.35 | 1.39 | 1.33 | 1.39 | 1.39 | -0.01 (-0.71%) | 56,883 |
27 Jun 2018 | USD | 1.35 | 1.49 | 1.333 | 1.4 | 1.4 | -0.02 (-1.41%) | 249,978 |
26 Jun 2018 | USD | 1.3 | 1.48 | 1.3 | 1.42 | 1.42 | -0.01 (-0.70%) | 35,531 |
25 Jun 2018 | USD | 1.45 | 1.45 | 1.37 | 1.43 | 1.43 | -0.01 (-0.69%) | 4,217 |
22 Jun 2018 | USD | 1.44 | 1.44 | 1.34 | 1.44 | 1.44 | +0.13 (+9.92%) | 10,619 |
21 Jun 2018 | USD | 1.34 | 1.37 | 1.27 | 1.31 | 1.31 | -0.03 (-2.24%) | 45,805 |
20 Jun 2018 | USD | 1.39 | 1.48 | 1.25 | 1.34 | 1.34 | -0.05 (-3.60%) | 155,868 |
19 Jun 2018 | USD | 1.35 | 1.4 | 1.294 | 1.39 | 1.39 | +0.04 (+2.96%) | 35,313 |
18 Jun 2018 | USD | 1.4 | 1.4 | 1.327 | 1.35 | 1.35 | -0.03 (-2.17%) | 163,626 |
15 Jun 2018 | USD | 1.36 | 1.43 | 1.27 | 1.38 | 1.38 | -0.06 (-4.17%) | 35,006 |
14 Jun 2018 | USD | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 8,337 |
13 Jun 2018 | USD | 1.48 | 1.48 | 1.37 | 1.44 | 1.44 | -0.009 (-0.62%) | 106,792 |
12 Jun 2018 | USD | 1.42 | 1.48 | 1.42 | 1.449 | 1.449 | -0.003 (-0.21%) | 26,578 |
11 Jun 2018 | USD | 1.39 | 1.48 | 1.34 | 1.452 | 1.452 | +0.032 (+2.25%) | 138,795 |
8 Jun 2018 | USD | 1.4 | 1.43 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 16,604 |
7 Jun 2018 | USD | 1.45 | 1.5 | 1.31 | 1.43 | 1.43 | +0.03 (+2.14%) | 58,302 |
6 Jun 2018 | USD | 1.45 | 1.48 | 1.31 | 1.4 | 1.4 | -0.06 (-4.11%) | 11,116 |
5 Jun 2018 | USD | 1.39 | 1.46 | 1.22 | 1.46 | 1.46 | 0.0 (0.0%) | 17,344 |
4 Jun 2018 | USD | 1.153 | 1.47 | 1.153 | 1.46 | 1.46 | -0.03 (-2.01%) | 76,827 |
1 Jun 2018 | USD | 1.5 | 1.5 | 1.361 | 1.49 | 1.49 | +0.04 (+2.76%) | 27,938 |
31 May 2018 | USD | 1.45 | 1.5 | 1.34 | 1.45 | 1.45 | +0.05 (+3.57%) | 124,436 |
30 May 2018 | USD | 1.37 | 1.47 | 1.37 | 1.4 | 1.4 | -0.07 (-4.76%) | 27,140 |
29 May 2018 | USD | 1.34 | 1.48 | 1.34 | 1.47 | 1.47 | 0.0 (0.0%) | 107,426 |
28 May 2018 | USD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 1.425 | 1.53 | 1.4 | 1.47 | 1.47 | -0.04 (-2.65%) | 81,235 |