Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2018 | USD | 1.5352 | 1.6265 | 1.3615 | 1.4647 | 1.4647 | -0.07 (-4.57%) | 3,903,850 |
30 Jun 2018 | USD | 1.5288 | 1.7356 | 1.4425 | 1.5348 | 1.5348 | +0.005 (+0.35%) | 8,134,280 |
29 Jun 2018 | USD | 1.2647 | 1.5543 | 1.2647 | 1.5295 | 1.5295 | +0.261 (+20.61%) | 6,166,000 |
28 Jun 2018 | USD | 1.1671 | 1.597 | 1.1441 | 1.2681 | 1.2681 | +0.103 (+8.83%) | 6,428,910 |
27 Jun 2018 | USD | 1.1702 | 1.1765 | 1.1414 | 1.1652 | 1.1652 | -0.007 (-0.60%) | 2,079,180 |
26 Jun 2018 | USD | 1.2421 | 1.2511 | 1.1698 | 1.1722 | 1.1722 | -0.07 (-5.60%) | 1,224,950 |
25 Jun 2018 | USD | 1.1788 | 1.2859 | 1.1629 | 1.2418 | 1.2418 | +0.061 (+5.13%) | 1,993,480 |
24 Jun 2018 | USD | 1.3139 | 1.3193 | 1.0396 | 1.1812 | 1.1812 | -0.126 (-9.65%) | 2,276,570 |
23 Jun 2018 | USD | 1.2428 | 1.3223 | 1.2397 | 1.3074 | 1.3074 | +0.065 (+5.23%) | 1,644,310 |
22 Jun 2018 | USD | 1.513 | 1.5152 | 1.2094 | 1.2424 | 1.2424 | -0.273 (-18.04%) | 2,922,340 |
21 Jun 2018 | USD | 1.5476 | 1.5956 | 1.4828 | 1.5158 | 1.5158 | -0.027 (-1.72%) | 1,955,580 |
20 Jun 2018 | USD | 1.64 | 1.6429 | 1.4734 | 1.5424 | 1.5424 | -0.094 (-5.72%) | 2,923,910 |
19 Jun 2018 | USD | 1.6958 | 1.719 | 1.6342 | 1.636 | 1.636 | -0.064 (-3.74%) | 2,106,310 |
18 Jun 2018 | USD | 1.6867 | 1.7086 | 1.5741 | 1.6996 | 1.6996 | +0.007 (+0.44%) | 2,529,190 |
17 Jun 2018 | USD | 1.711 | 1.7632 | 1.6829 | 1.6921 | 1.6921 | -0.015 (-0.88%) | 2,599,610 |
16 Jun 2018 | USD | 1.6753 | 1.7217 | 1.6392 | 1.7072 | 1.7072 | +0.023 (+1.38%) | 2,493,510 |
15 Jun 2018 | USD | 1.8998 | 1.9063 | 1.6587 | 1.684 | 1.684 | -0.224 (-11.73%) | 3,704,520 |
14 Jun 2018 | USD | 1.6578 | 1.9418 | 1.6434 | 1.9077 | 1.9077 | +0.249 (+15.05%) | 3,902,930 |
13 Jun 2018 | USD | 1.8232 | 1.8365 | 1.5249 | 1.6582 | 1.6582 | -0.168 (-9.18%) | 4,268,270 |
12 Jun 2018 | USD | 2.0711 | 2.0711 | 1.7761 | 1.8259 | 1.8259 | -0.25 (-12.04%) | 4,500,870 |
11 Jun 2018 | USD | 2.0682 | 2.087 | 1.9873 | 2.0758 | 2.0758 | +0.021 (+1.00%) | 4,128,210 |
10 Jun 2018 | USD | 2.4033 | 2.4033 | 1.991 | 2.0552 | 2.0552 | -0.367 (-15.14%) | 4,349,040 |
9 Jun 2018 | USD | 2.3641 | 2.519 | 2.3641 | 2.4218 | 2.4218 | +0.053 (+2.25%) | 6,443,270 |
8 Jun 2018 | USD | 2.3268 | 2.3748 | 2.2452 | 2.3684 | 2.3684 | +0.044 (+1.88%) | 4,765,010 |
7 Jun 2018 | USD | 2.3336 | 2.4092 | 2.3148 | 2.3248 | 2.3248 | -0.006 (-0.28%) | 4,579,790 |
6 Jun 2018 | USD | 2.2956 | 2.3585 | 2.2584 | 2.3313 | 2.3313 | +0.043 (+1.87%) | 4,732,730 |
5 Jun 2018 | USD | 2.2617 | 2.3203 | 2.1333 | 2.2885 | 2.2885 | +0.021 (+0.91%) | 4,493,690 |
4 Jun 2018 | USD | 2.4797 | 2.4952 | 2.2271 | 2.2678 | 2.2678 | -0.212 (-8.56%) | 4,923,140 |
3 Jun 2018 | USD | 2.4039 | 2.512 | 2.4003 | 2.4802 | 2.4802 | +0.078 (+3.23%) | 6,525,500 |
2 Jun 2018 | USD | 2.3317 | 2.466 | 2.3024 | 2.4026 | 2.4026 | +0.067 (+2.86%) | 5,524,680 |