Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2018 | USD | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 400 |
17 Jul 2018 | USD | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 119,500 |
16 Jul 2018 | USD | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 201,400 |
13 Jul 2018 | USD | 1.42 | 1.465 | 1.4 | 1.46 | 1.46 | +0.013 (+0.91%) | 190,674 |
12 Jul 2018 | USD | 1.44 | 1.48 | 1.39 | 1.4469 | 1.4469 | +0.047 (+3.35%) | 96,700 |
11 Jul 2018 | USD | 1.4 | 1.46 | 1.37 | 1.4 | 1.4 | +0.04 (+2.94%) | 166,900 |
10 Jul 2018 | USD | 1.4 | 1.4 | 1.33 | 1.36 | 1.36 | -0.09 (-6.21%) | 329,400 |
9 Jul 2018 | USD | 1.36 | 1.45 | 1.35 | 1.45 | 1.45 | +0.07 (+5.07%) | 572,273 |
6 Jul 2018 | USD | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | +0.02 (+1.47%) | 316,155 |
5 Jul 2018 | USD | 1.39 | 1.46 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 4,410 |
4 Jul 2018 | USD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 1.35 | 1.396 | 1.35 | 1.37 | 1.37 | +0.06 (+4.58%) | 5,200 |
2 Jul 2018 | USD | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | +0.11 (+9.16%) | 3,631 |
29 Jun 2018 | USD | 1.15 | 1.2001 | 1.15 | 1.2001 | 1.2001 | +0.03 (+2.57%) | 17,460 |
28 Jun 2018 | USD | 1.17 | 1.2 | 1.15 | 1.17 | 1.17 | -0.04 (-3.31%) | 20,704 |
27 Jun 2018 | USD | 1.2 | 1.22 | 1.17 | 1.21 | 1.21 | -0.02 (-1.64%) | 431,512 |
26 Jun 2018 | USD | 1.18 | 1.25 | 1.18 | 1.2302 | 1.2302 | +0.02 (+1.67%) | 2,719,442 |
25 Jun 2018 | USD | 1.2 | 1.22 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 4,300 |
22 Jun 2018 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | +0.01 (+0.84%) | 1,350 |
21 Jun 2018 | USD | 1.17 | 1.2 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 5,000 |
20 Jun 2018 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
19 Jun 2018 | USD | 1.13 | 1.2 | 1.13 | 1.2 | 1.2 | +0.06 (+5.26%) | 449,912 |
18 Jun 2018 | USD | 1.17 | 1.2 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 309,750 |
15 Jun 2018 | USD | 1.1366 | 1.15 | 1.11 | 1.15 | 1.15 | 0.0 (0.0%) | 9,000 |
14 Jun 2018 | USD | 1.15 | 1.1501 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 5,000 |
13 Jun 2018 | USD | 1.19 | 1.2 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 67,050 |
12 Jun 2018 | USD | 1.15 | 1.19 | 1.1443 | 1.16 | 1.16 | +0.005 (+0.43%) | 171,100 |
11 Jun 2018 | USD | 1.16 | 1.19 | 1.15 | 1.155 | 1.155 | +0.005 (+0.43%) | 268,850 |
8 Jun 2018 | USD | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | -0.005 (-0.43%) | 1,558,130 |
7 Jun 2018 | USD | 1.175 | 1.175 | 1.15 | 1.155 | 1.155 | +0.005 (+0.43%) | 382,200 |