Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2018 | USD | 1.485 | 1.57 | 1.485 | 1.51 | 1.4979 | -0.004 (-0.29%) | 5,425 |
3 Aug 2018 | USD | 1.55 | 1.595 | 1.5 | 1.5144 | 1.5022 | -0.036 (-2.30%) | 7,347 |
2 Aug 2018 | USD | 1.5393 | 1.55 | 1.5393 | 1.55 | 1.5375 | 0.0 (0.0%) | 809 |
1 Aug 2018 | USD | 1.5299 | 1.55 | 1.5299 | 1.55 | 1.5375 | -0.028 (-1.77%) | 922 |
31 Jul 2018 | USD | 1.522 | 1.6142 | 1.522 | 1.578 | 1.5653 | -0.122 (-7.18%) | 5,550 |
30 Jul 2018 | USD | 1.5 | 1.7 | 1.5 | 1.7 | 1.6863 | +0.178 (+11.72%) | 4,397 |
27 Jul 2018 | USD | 1.56 | 1.56 | 1.5216 | 1.5216 | 1.5094 | -0.059 (-3.76%) | 5,241 |
26 Jul 2018 | USD | 1.6645 | 1.6721 | 1.556 | 1.581 | 1.5683 | +0.001 (+0.06%) | 12,975 |
25 Jul 2018 | USD | 1.56 | 1.65 | 1.56 | 1.58 | 1.5673 | -0.07 (-4.24%) | 1,600 |
24 Jul 2018 | USD | 1.827 | 1.827 | 1.5938 | 1.65 | 1.6367 | +0.07 (+4.43%) | 2,114 |
23 Jul 2018 | USD | 1.6267 | 1.65 | 1.58 | 1.58 | 1.5673 | -0.07 (-4.24%) | 4,950 |
20 Jul 2018 | USD | 1.6356 | 1.65 | 1.6 | 1.65 | 1.6367 | +0.026 (+1.61%) | 4,700 |
19 Jul 2018 | USD | 1.6 | 1.6239 | 1.6 | 1.6239 | 1.6109 | +0.024 (+1.49%) | 6,500 |
18 Jul 2018 | USD | 1.65 | 1.65 | 1.6 | 1.6 | 1.5871 | -0.02 (-1.23%) | 8,163 |
17 Jul 2018 | USD | 1.628 | 1.6403 | 1.5729 | 1.62 | 1.607 | -0.019 (-1.17%) | 2,168 |
16 Jul 2018 | USD | 1.648 | 1.6488 | 1.52 | 1.6392 | 1.626 | -0.006 (-0.36%) | 32,273 |
13 Jul 2018 | USD | 1.72 | 1.72 | 1.6451 | 1.6451 | 1.6319 | -0.078 (-4.52%) | 2,345 |
12 Jul 2018 | USD | 1.75 | 1.91 | 1.7117 | 1.723 | 1.7092 | -0.077 (-4.28%) | 4,412 |
11 Jul 2018 | USD | 1.78 | 1.918 | 1.7539 | 1.8 | 1.7855 | +0.05 (+2.86%) | 5,337 |
10 Jul 2018 | USD | 1.75 | 1.8333 | 1.75 | 1.75 | 1.7359 | +0.044 (+2.61%) | 1,405 |
9 Jul 2018 | USD | 1.66 | 1.7316 | 1.66 | 1.7055 | 1.6918 | +0.039 (+2.34%) | 3,276 |
6 Jul 2018 | USD | 1.8826 | 1.8826 | 1.6665 | 1.6665 | 1.6531 | -0.034 (-1.97%) | 2,871 |
5 Jul 2018 | USD | 1.8914 | 1.8914 | 1.7 | 1.7 | 1.6863 | +0.048 (+2.89%) | 3,615 |
4 Jul 2018 | USD | 1.6523 | 1.6523 | 1.6523 | 1.6523 | 1.639 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 1.75 | 1.8685 | 1.6523 | 1.6523 | 1.639 | +0.022 (+1.37%) | 2,550 |
2 Jul 2018 | USD | 1.59 | 1.68 | 1.59 | 1.63 | 1.6169 | 0.0 (0.0%) | 2,359 |
29 Jun 2018 | USD | 1.6026 | 1.6991 | 1.6026 | 1.63 | 1.6169 | +0.03 (+1.88%) | 8,130 |
28 Jun 2018 | USD | 1.75 | 1.75 | 1.6 | 1.6 | 1.5871 | -0.051 (-3.07%) | 10,759 |
27 Jun 2018 | USD | 1.8682 | 1.8682 | 1.58 | 1.6507 | 1.6374 | -0.093 (-5.36%) | 12,358 |
26 Jun 2018 | USD | 2.016 | 2.016 | 1.7442 | 1.7442 | 1.7302 | -0.266 (-13.22%) | 17,700 |