Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2018 | USD | 1.15 | 1.25 | 1.15 | 1.239 | 1.239 | +0.119 (+10.62%) | 70,198 |
9 Jul 2018 | USD | 1.1 | 1.15 | 1.0847 | 1.12 | 1.12 | +0.02 (+1.82%) | 122,233 |
6 Jul 2018 | USD | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 6,700 |
5 Jul 2018 | USD | 1.08 | 1.1 | 1.001 | 1.1 | 1.1 | +0.02 (+1.85%) | 7,100 |
4 Jul 2018 | USD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | +0.07 (+6.93%) | 35,604 |
2 Jul 2018 | USD | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | +0.06 (+6.32%) | 47,956 |
29 Jun 2018 | USD | 0.94 | 0.97 | 0.91 | 0.95 | 0.95 | +0.01 (+1.06%) | 99,460 |
28 Jun 2018 | USD | 0.93 | 0.94 | 0.9 | 0.94 | 0.94 | +0.01 (+1.08%) | 18,249 |
27 Jun 2018 | USD | 0.89 | 0.9447 | 0.8856 | 0.93 | 0.93 | +0.04 (+4.49%) | 110,551 |
26 Jun 2018 | USD | 0.89 | 0.899 | 0.8856 | 0.89 | 0.89 | 0.0 (0.0%) | 59,400 |
25 Jun 2018 | USD | 0.78 | 0.9 | 0.78 | 0.89 | 0.89 | +0.04 (+4.71%) | 65,977 |
22 Jun 2018 | USD | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | +0.003 (+0.32%) | 161,176 |
21 Jun 2018 | USD | 0.81 | 0.849 | 0.81 | 0.8473 | 0.8473 | +0.028 (+3.37%) | 98,300 |
20 Jun 2018 | USD | 0.8 | 0.8197 | 0.78 | 0.8197 | 0.8197 | +0.022 (+2.78%) | 73,245 |
19 Jun 2018 | USD | 0.8 | 0.8 | 0.7406 | 0.7975 | 0.7975 | -0.002 (-0.30%) | 22,382 |
18 Jun 2018 | USD | 0.8 | 0.8 | 0.75 | 0.7999 | 0.7999 | +0.01 (+1.25%) | 173,205 |
15 Jun 2018 | USD | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 162,887 |
14 Jun 2018 | USD | 0.779 | 0.8 | 0.779 | 0.8 | 0.8 | 0.0 (0.0%) | 1,300 |
13 Jun 2018 | USD | 0.8199 | 0.8199 | 0.7803 | 0.8 | 0.8 | 0.0 (0.0%) | 9,300 |
12 Jun 2018 | USD | 0.8199 | 0.8199 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 1,500 |
11 Jun 2018 | USD | 0.8199 | 0.8199 | 0.7951 | 0.8 | 0.8 | +0.01 (+1.27%) | 22,450 |
8 Jun 2018 | USD | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 31,450 |
7 Jun 2018 | USD | 0.8101 | 0.8101 | 0.7698 | 0.8 | 0.8 | -0.01 (-1.23%) | 13,152 |
6 Jun 2018 | USD | 0.84 | 0.84 | 0.7587 | 0.81 | 0.81 | +0.03 (+3.85%) | 82,053 |
5 Jun 2018 | USD | 0.78 | 0.7802 | 0.778 | 0.78 | 0.78 | +0.004 (+0.55%) | 18,100 |
4 Jun 2018 | USD | 0.84 | 0.84 | 0.7757 | 0.7757 | 0.7757 | -0.044 (-5.39%) | 37,520 |
1 Jun 2018 | USD | 0.838 | 0.84 | 0.8199 | 0.8199 | 0.8199 | -0.03 (-3.54%) | 25,700 |
31 May 2018 | USD | 0.85 | 0.85 | 0.76 | 0.85 | 0.85 | +0 (+0.01%) | 71,648 |
30 May 2018 | USD | 0.8499 | 0.8499 | 0.8 | 0.8499 | 0.8499 | 0.0 (0.0%) | 65,600 |