Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2018 | USD | 0.862 | 0.8649 | 0.7912 | 0.7988 | 0.7988 | -0.062 (-7.22%) | 16,677,978 |
30 Jul 2018 | USD | 0.8961 | 0.9017 | 0.8437 | 0.861 | 0.861 | -0.038 (-4.24%) | 10,340,323 |
29 Jul 2018 | USD | 0.9106 | 0.9191 | 0.8823 | 0.8991 | 0.8991 | -0.009 (-0.98%) | 10,448,500 |
28 Jul 2018 | USD | 0.9099 | 0.9186 | 0.8985 | 0.908 | 0.908 | -0.001 (-0.10%) | 22,192,600 |
27 Jul 2018 | USD | 0.8985 | 0.9186 | 0.8824 | 0.9089 | 0.9089 | +0.012 (+1.29%) | 29,367,900 |
26 Jul 2018 | USD | 0.9207 | 0.9566 | 0.8908 | 0.8973 | 0.8973 | -0.023 (-2.46%) | 4,276,560 |
25 Jul 2018 | USD | 0.9119 | 0.9967 | 0.9034 | 0.9199 | 0.9199 | +0.002 (+0.20%) | 5,153,100 |
24 Jul 2018 | USD | 0.9167 | 0.9283 | 0.9049 | 0.9181 | 0.9181 | +0.001 (+0.15%) | 4,610,120 |
23 Jul 2018 | USD | 0.9237 | 0.9771 | 0.9137 | 0.9167 | 0.9167 | -0.01 (-1.05%) | 4,733,000 |
22 Jul 2018 | USD | 0.9398 | 0.9556 | 0.9231 | 0.9264 | 0.9264 | -0.014 (-1.49%) | 4,301,570 |
21 Jul 2018 | USD | 0.9326 | 0.9627 | 0.9205 | 0.9404 | 0.9404 | +0.007 (+0.71%) | 4,406,960 |
20 Jul 2018 | USD | 1.0548 | 1.056 | 0.92 | 0.9338 | 0.9338 | -0.119 (-11.33%) | 5,438,700 |
19 Jul 2018 | USD | 1.0336 | 1.0864 | 1.0336 | 1.0531 | 1.0531 | +0.016 (+1.54%) | 6,466,140 |
18 Jul 2018 | USD | 1.0067 | 1.0821 | 1.0047 | 1.0371 | 1.0371 | +0.033 (+3.28%) | 6,406,860 |
17 Jul 2018 | USD | 0.9675 | 1.0188 | 0.9424 | 1.0042 | 1.0042 | +0.037 (+3.80%) | 5,399,980 |
16 Jul 2018 | USD | 0.8973 | 0.9674 | 0.8906 | 0.9674 | 0.9674 | +0.07 (+7.86%) | 4,647,270 |
15 Jul 2018 | USD | 0.8766 | 0.9047 | 0.862 | 0.8969 | 0.8969 | +0.017 (+1.98%) | 3,999,540 |
14 Jul 2018 | USD | 0.8615 | 0.8924 | 0.8611 | 0.8795 | 0.8795 | +0.02 (+2.28%) | 3,188,230 |
13 Jul 2018 | USD | 0.8495 | 0.9165 | 0.8495 | 0.8599 | 0.8599 | +0.01 (+1.21%) | 4,997,640 |
12 Jul 2018 | USD | 0.8652 | 0.8739 | 0.8361 | 0.8496 | 0.8496 | -0.016 (-1.85%) | 4,471,330 |
11 Jul 2018 | USD | 0.8446 | 0.9166 | 0.8421 | 0.8656 | 0.8656 | +0.021 (+2.53%) | 4,930,480 |
10 Jul 2018 | USD | 0.9628 | 0.9666 | 0.8371 | 0.8442 | 0.8442 | -0.12 (-12.44%) | 5,496,500 |
9 Jul 2018 | USD | 1.0137 | 1.0154 | 0.9641 | 0.9641 | 0.9641 | -0.049 (-4.85%) | 4,765,890 |
8 Jul 2018 | USD | 1.0062 | 1.0526 | 1.0062 | 1.0132 | 1.0132 | +0.007 (+0.67%) | 5,613,910 |
7 Jul 2018 | USD | 0.9932 | 1.0496 | 0.9635 | 1.0065 | 1.0065 | +0.013 (+1.31%) | 5,407,660 |
6 Jul 2018 | USD | 0.9981 | 1.0026 | 0.9434 | 0.9935 | 0.9935 | -0.006 (-0.58%) | 5,925,820 |
5 Jul 2018 | USD | 0.9389 | 1.1408 | 0.9389 | 0.9993 | 0.9993 | +0.065 (+7.00%) | 10,894,200 |
4 Jul 2018 | USD | 0.9978 | 1.3776 | 0.9293 | 0.9339 | 0.9339 | -0.066 (-6.60%) | 5,411,980 |
3 Jul 2018 | USD | 0.9913 | 1.1093 | 0.9263 | 0.9999 | 0.9999 | +0.008 (+0.78%) | 13,162,500 |
2 Jul 2018 | USD | 0.8925 | 1.0007 | 0.8889 | 0.9922 | 0.9922 | +0.097 (+10.84%) | 8,364,520 |