Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2018 | USD | 1.33 | 1.34 | 1.26 | 1.3 | 13 | -0.03 (-2.26%) | 40,175 |
9 Aug 2018 | USD | 1.3 | 1.35 | 1.27 | 1.33 | 13.3 | +0.06 (+4.72%) | 51,261 |
8 Aug 2018 | USD | 1.35 | 1.3763 | 1.245 | 1.27 | 12.7 | -0.15 (-10.56%) | 133,416 |
7 Aug 2018 | USD | 1.39 | 1.43 | 1.33 | 1.42 | 14.2 | +0.06 (+4.41%) | 66,550 |
6 Aug 2018 | USD | 1.4 | 1.4578 | 1.32 | 1.36 | 13.6 | -0.06 (-4.23%) | 92,614 |
3 Aug 2018 | USD | 1.51 | 1.529 | 1.41 | 1.42 | 14.2 | -0.08 (-5.33%) | 76,513 |
2 Aug 2018 | USD | 1.49 | 1.53 | 1.48 | 1.5 | 15 | +0.02 (+1.35%) | 36,447 |
1 Aug 2018 | USD | 1.5 | 1.5 | 1.45 | 1.48 | 14.8 | +0.05 (+3.50%) | 33,834 |
31 Jul 2018 | USD | 1.44 | 1.5017 | 1.42 | 1.43 | 14.3 | -0.01 (-0.69%) | 45,997 |
30 Jul 2018 | USD | 1.45 | 1.5 | 1.43 | 1.44 | 14.4 | -0.01 (-0.69%) | 47,816 |
27 Jul 2018 | USD | 1.5 | 1.53 | 1.42 | 1.45 | 14.5 | -0.04 (-2.68%) | 58,588 |
26 Jul 2018 | USD | 1.7 | 1.71 | 1.47 | 1.49 | 14.9 | -0.2 (-11.83%) | 104,744 |
25 Jul 2018 | USD | 1.71 | 1.71 | 1.68 | 1.69 | 16.9 | -0.01 (-0.59%) | 31,448 |
24 Jul 2018 | USD | 1.69 | 1.74 | 1.6661 | 1.7 | 17 | +0.009 (+0.56%) | 38,255 |
23 Jul 2018 | USD | 1.78 | 1.781 | 1.67 | 1.6905 | 16.905 | -0.089 (-5.03%) | 66,172 |
20 Jul 2018 | USD | 1.81 | 1.82 | 1.75 | 1.78 | 17.8 | -0.03 (-1.66%) | 50,624 |
19 Jul 2018 | USD | 1.76 | 1.81 | 1.7 | 1.81 | 18.1 | +0.05 (+2.84%) | 75,501 |
18 Jul 2018 | USD | 1.64 | 1.78 | 1.61 | 1.76 | 17.6 | +0.13 (+7.98%) | 116,295 |
17 Jul 2018 | USD | 1.54 | 1.65 | 1.51 | 1.63 | 16.3 | +0.08 (+5.16%) | 66,098 |
16 Jul 2018 | USD | 1.57 | 1.589 | 1.53 | 1.55 | 15.5 | -0.03 (-1.90%) | 31,946 |
13 Jul 2018 | USD | 1.59 | 1.6 | 1.55 | 1.58 | 15.8 | 0.0 (0.0%) | 29,498 |
12 Jul 2018 | USD | 1.54 | 1.59 | 1.52 | 1.58 | 15.8 | +0.06 (+3.95%) | 51,598 |
11 Jul 2018 | USD | 1.53 | 1.53 | 1.49 | 1.52 | 15.2 | +0.04 (+2.70%) | 25,223 |
10 Jul 2018 | USD | 1.49 | 1.52 | 1.47 | 1.48 | 14.8 | -0.01 (-0.67%) | 17,660 |
9 Jul 2018 | USD | 1.48 | 1.52 | 1.46 | 1.49 | 14.9 | +0.01 (+0.68%) | 29,717 |
6 Jul 2018 | USD | 1.45 | 1.52 | 1.45 | 1.48 | 14.8 | +0.02 (+1.37%) | 24,946 |
5 Jul 2018 | USD | 1.45 | 1.47 | 1.43 | 1.46 | 14.6 | +0.02 (+1.39%) | 14,583 |
4 Jul 2018 | USD | 1.44 | 1.44 | 1.44 | 1.44 | 14.4 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 1.46 | 1.48 | 1.43 | 1.44 | 14.4 | -0.03 (-2.04%) | 8,279 |
2 Jul 2018 | USD | 1.43 | 1.48 | 1.42 | 1.47 | 14.7 | +0.04 (+2.80%) | 30,153 |