Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2018 | USD | 1.4 | 1.41 | 1.35 | 1.35 | 8.1 | -0.03 (-2.17%) | 4,849 |
24 Jul 2018 | USD | 1.53 | 1.53 | 1.3501 | 1.38 | 8.28 | -0.15 (-9.80%) | 11,229 |
23 Jul 2018 | USD | 1.55 | 1.55 | 1.44 | 1.53 | 9.18 | +0.01 (+0.66%) | 9,389 |
20 Jul 2018 | USD | 1.61 | 1.61 | 1.501 | 1.52 | 9.12 | -0.09 (-5.59%) | 6,330 |
19 Jul 2018 | USD | 1.65 | 1.6694 | 1.61 | 1.61 | 9.66 | -0.09 (-5.29%) | 5,394 |
18 Jul 2018 | USD | 1.715 | 1.715 | 1.63 | 1.7 | 10.2 | -0.05 (-2.86%) | 5,297 |
17 Jul 2018 | USD | 1.71 | 1.76 | 1.5101 | 1.75 | 10.5 | +0.035 (+2.06%) | 8,094 |
16 Jul 2018 | USD | 1.71 | 1.8199 | 1.7 | 1.7146 | 10.2876 | +0.065 (+3.92%) | 14,933 |
13 Jul 2018 | USD | 1.59 | 1.6898 | 1.59 | 1.65 | 9.9 | +0.05 (+3.13%) | 8,897 |
12 Jul 2018 | USD | 1.74 | 1.7802 | 1.57 | 1.6 | 9.6 | -0.14 (-8.05%) | 19,643 |
11 Jul 2018 | USD | 1.79 | 2.02 | 1.73 | 1.74 | 10.44 | -0.08 (-4.40%) | 46,812 |
10 Jul 2018 | USD | 1.79 | 1.859 | 1.78 | 1.82 | 10.92 | +0.01 (+0.55%) | 10,702 |
9 Jul 2018 | USD | 1.98 | 1.992 | 1.76 | 1.81 | 10.86 | -0.09 (-4.74%) | 10,689 |
6 Jul 2018 | USD | 1.92 | 2.0201 | 1.9 | 1.9 | 11.4 | -0.1 (-5%) | 4,599 |
5 Jul 2018 | USD | 2.09 | 2.21 | 1.99 | 2 | 12 | -0.08 (-3.84%) | 10,547 |
4 Jul 2018 | USD | 2.0799 | 2.0799 | 2.0799 | 2.0799 | 12.4794 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 1.99 | 2.09 | 1.99 | 2.0799 | 12.4794 | +0.15 (+7.77%) | 2,287 |
2 Jul 2018 | USD | 1.9 | 2.12 | 1.9 | 1.93 | 11.58 | +0.11 (+6.04%) | 3,877 |
29 Jun 2018 | USD | 1.75 | 1.85 | 1.75 | 1.82 | 10.92 | +0.09 (+5.20%) | 3,327 |
28 Jun 2018 | USD | 2.02 | 2.2 | 1.73 | 1.73 | 10.38 | -0.07 (-3.89%) | 11,669 |
27 Jun 2018 | USD | 1.8 | 1.93 | 1.78 | 1.8 | 10.8 | 0.0 (0.0%) | 9,012 |
26 Jun 2018 | USD | 1.79 | 1.86 | 1.73 | 1.8 | 10.8 | 0.0 (0.0%) | 7,799 |
25 Jun 2018 | USD | 2.05 | 2.12 | 1.742 | 1.8 | 10.8 | -0.25 (-12.20%) | 16,509 |
22 Jun 2018 | USD | 2.15 | 2.15 | 2.02 | 2.05 | 12.3 | -0.076 (-3.59%) | 3,331 |
21 Jun 2018 | USD | 2.15 | 2.1847 | 2.06 | 2.1264 | 12.7584 | -0.024 (-1.10%) | 22,224 |
20 Jun 2018 | USD | 2.18 | 2.21 | 2.15 | 2.15 | 12.9 | -0.03 (-1.38%) | 1,486 |
19 Jun 2018 | USD | 2.16 | 2.2452 | 2.16 | 2.18 | 13.08 | +0.01 (+0.46%) | 5,384 |
18 Jun 2018 | USD | 2.24 | 2.24 | 2.15 | 2.17 | 13.02 | -0.07 (-3.13%) | 4,391 |
15 Jun 2018 | USD | 2.15 | 2.2646 | 2.15 | 2.24 | 13.44 | +0.07 (+3.23%) | 6,515 |
14 Jun 2018 | USD | 2.15 | 2.29 | 2.15 | 2.17 | 13.02 | 0.0 (0.0%) | 6,090 |