Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2018 | USD | 0.9969 | 1 | 0.9669 | 0.9669 | 0.2417 | -0.003 (-0.32%) | 8,745 |
2 Aug 2018 | USD | 0.9346 | 0.9802 | 0.9346 | 0.97 | 0.2425 | +0.051 (+5.60%) | 32,665 |
1 Aug 2018 | USD | 0.9589 | 0.9906 | 0.9186 | 0.9186 | 0.2296 | +0.008 (+0.91%) | 24,560 |
31 Jul 2018 | USD | 0.8708 | 0.9103 | 0.8708 | 0.9103 | 0.2276 | +0.057 (+6.72%) | 8,500 |
30 Jul 2018 | USD | 0.83 | 0.853 | 0.83 | 0.853 | 0.2132 | +0.023 (+2.82%) | 6,511 |
27 Jul 2018 | USD | 0.805 | 0.8296 | 0.805 | 0.8296 | 0.2074 | +0.024 (+3.02%) | 2,294 |
26 Jul 2018 | USD | 0.839 | 0.847 | 0.8053 | 0.8053 | 0.2013 | -0.019 (-2.27%) | 2,539 |
25 Jul 2018 | USD | 0.8456 | 0.8456 | 0.8172 | 0.824 | 0.206 | -0.001 (-0.10%) | 6,259 |
24 Jul 2018 | USD | 0.8207 | 0.8248 | 0.8084 | 0.8248 | 0.2062 | -0.012 (-1.46%) | 7,600 |
23 Jul 2018 | USD | 0.846 | 0.87 | 0.8187 | 0.837 | 0.2092 | -0.002 (-0.18%) | 77,946 |
20 Jul 2018 | USD | 0.8498 | 0.8498 | 0.8385 | 0.8385 | 0.2096 | -0.018 (-2.16%) | 5,065 |
19 Jul 2018 | USD | 0.8332 | 0.857 | 0.8114 | 0.857 | 0.2142 | +0.024 (+2.93%) | 6,381 |
18 Jul 2018 | USD | 0.8033 | 0.8517 | 0.8033 | 0.8326 | 0.2082 | +0.028 (+3.44%) | 37,645 |
17 Jul 2018 | USD | 0.8897 | 0.8898 | 0.8049 | 0.8049 | 0.2012 | -0.088 (-9.82%) | 31,949 |
16 Jul 2018 | USD | 0.9169 | 0.9169 | 0.863 | 0.8925 | 0.2231 | -0.044 (-4.72%) | 14,201 |
13 Jul 2018 | USD | 0.9468 | 0.9468 | 0.9281 | 0.9367 | 0.2342 | -0.01 (-1.09%) | 1,480 |
12 Jul 2018 | USD | 0.9461 | 0.947 | 0.936 | 0.947 | 0.2367 | -0.003 (-0.32%) | 10,780 |
11 Jul 2018 | USD | 0.9309 | 0.9631 | 0.918 | 0.95 | 0.2375 | -0.022 (-2.27%) | 6,915 |
10 Jul 2018 | USD | 0.9938 | 0.9938 | 0.9491 | 0.9721 | 0.243 | -0.046 (-4.57%) | 20,282 |
9 Jul 2018 | USD | 1.0321 | 1.0395 | 1.0186 | 1.0186 | 0.2546 | -0.011 (-1.02%) | 11,960 |
6 Jul 2018 | USD | 1.056 | 1.0561 | 1.0148 | 1.0291 | 0.2573 | -0.064 (-5.89%) | 8,604 |
5 Jul 2018 | USD | 1.1204 | 1.13 | 1.0761 | 1.0935 | 0.2734 | -0.043 (-3.74%) | 3,559 |
4 Jul 2018 | USD | 1.136 | 1.136 | 1.136 | 1.136 | 0.284 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 1.1645 | 1.1645 | 1.136 | 1.136 | 0.284 | -0.016 (-1.39%) | 4,589 |
2 Jul 2018 | USD | 1.152 | 1.152 | 1.152 | 1.152 | 0.288 | 0.0 (0.0%) | 0 |
29 Jun 2018 | USD | 1.2069 | 1.2069 | 1.119 | 1.152 | 0.288 | +0.044 (+3.93%) | 20,193 |
28 Jun 2018 | USD | 1.1042 | 1.1084 | 1.0981 | 1.1084 | 0.2771 | +0.007 (+0.64%) | 1,022 |
27 Jun 2018 | USD | 1.0885 | 1.1288 | 1.0869 | 1.1013 | 0.2753 | -0.038 (-3.36%) | 23,676 |
26 Jun 2018 | USD | 1.1 | 1.1396 | 1.1 | 1.1396 | 0.2849 | +0.02 (+1.75%) | 9,499 |
25 Jun 2018 | USD | 1.1099 | 1.12 | 1.0862 | 1.12 | 0.28 | -0.024 (-2.10%) | 3,041 |