Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | USD | 0.66 | 0.742 | 0.632 | 0.723 | 0.723 | +0.05 (+7.43%) | 54,756 |
31 Jul 2018 | USD | 0.6415 | 0.6812 | 0.6274 | 0.673 | 0.673 | +0.03 (+4.67%) | 105,634 |
30 Jul 2018 | USD | 0.6497 | 0.658 | 0.6191 | 0.643 | 0.643 | +0.003 (+0.45%) | 90,530 |
27 Jul 2018 | USD | 0.64 | 0.6639 | 0.622 | 0.6401 | 0.6401 | +0 (+0.02%) | 44,850 |
26 Jul 2018 | USD | 0.62 | 0.6402 | 0.6022 | 0.64 | 0.64 | +0.021 (+3.39%) | 42,564 |
25 Jul 2018 | USD | 0.6224 | 0.632 | 0.61 | 0.619 | 0.619 | +0.004 (+0.65%) | 133,938 |
24 Jul 2018 | USD | 0.628 | 0.64 | 0.6012 | 0.615 | 0.615 | -0.01 (-1.55%) | 41,309 |
23 Jul 2018 | USD | 0.643 | 0.651 | 0.6 | 0.6247 | 0.6247 | -0.036 (-5.49%) | 295,398 |
20 Jul 2018 | USD | 0.6454 | 0.6711 | 0.6451 | 0.661 | 0.661 | +0.021 (+3.28%) | 213,043 |
19 Jul 2018 | USD | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 79,730 |
18 Jul 2018 | USD | 0.653 | 0.6775 | 0.6497 | 0.66 | 0.66 | -0.025 (-3.65%) | 149,599 |
17 Jul 2018 | USD | 0.693 | 0.7071 | 0.6769 | 0.685 | 0.685 | -0.036 (-4.99%) | 179,767 |
16 Jul 2018 | USD | 0.74 | 0.743 | 0.6908 | 0.721 | 0.721 | -0.029 (-3.87%) | 130,100 |
13 Jul 2018 | USD | 0.7483 | 0.756 | 0.73 | 0.75 | 0.75 | +0.002 (+0.27%) | 125,560 |
12 Jul 2018 | USD | 0.7458 | 0.7578 | 0.737 | 0.748 | 0.748 | +0.004 (+0.52%) | 55,490 |
11 Jul 2018 | USD | 0.749 | 0.7527 | 0.72 | 0.7441 | 0.7441 | -0.016 (-2.09%) | 69,183 |
10 Jul 2018 | USD | 0.7208 | 0.7752 | 0.7181 | 0.76 | 0.76 | +0.01 (+1.33%) | 143,892 |
9 Jul 2018 | USD | 0.7764 | 0.7945 | 0.7 | 0.75 | 0.75 | -0.025 (-3.23%) | 194,220 |
6 Jul 2018 | USD | 0.685 | 0.7841 | 0.6844 | 0.775 | 0.775 | +0.103 (+15.33%) | 254,354 |
5 Jul 2018 | USD | 0.6646 | 0.6899 | 0.6486 | 0.672 | 0.672 | -0.008 (-1.18%) | 139,118 |
4 Jul 2018 | USD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.68 | 0.6948 | 0.6787 | 0.68 | 0.68 | -0.025 (-3.55%) | 114,242 |
2 Jul 2018 | USD | 0.7197 | 0.72 | 0.65 | 0.705 | 0.705 | +0.005 (+0.71%) | 74,185 |
29 Jun 2018 | USD | 0.687 | 0.71 | 0.675 | 0.7 | 0.7 | +0.016 (+2.38%) | 79,520 |
28 Jun 2018 | USD | 0.7125 | 0.72 | 0.671 | 0.6837 | 0.6837 | -0.01 (-1.43%) | 280,017 |
27 Jun 2018 | USD | 0.7 | 0.704 | 0.67 | 0.6936 | 0.6936 | -0 (-0.06%) | 175,587 |
26 Jun 2018 | USD | 0.7053 | 0.7501 | 0.686 | 0.694 | 0.694 | -0.006 (-0.84%) | 238,621 |
25 Jun 2018 | USD | 0.7214 | 0.748 | 0.693 | 0.6999 | 0.6999 | -0.025 (-3.48%) | 100,887 |
22 Jun 2018 | USD | 0.7548 | 0.76 | 0.72 | 0.7251 | 0.7251 | -0.042 (-5.50%) | 186,671 |
21 Jun 2018 | USD | 0.6963 | 0.78 | 0.68 | 0.7673 | 0.7673 | +0.067 (+9.61%) | 395,466 |