Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2018 | USD | 1.08 | 1.1 | 1.03 | 1.06 | 21.2 | 0.0 (0.0%) | 197,800 |
7 Aug 2018 | USD | 1.095 | 1.11 | 1.04 | 1.06 | 21.2 | -0.02 (-1.85%) | 154,800 |
6 Aug 2018 | USD | 1.055 | 1.13 | 1.055 | 1.08 | 21.6 | -0.01 (-0.92%) | 158,500 |
3 Aug 2018 | USD | 1.04 | 1.09 | 1.01 | 1.09 | 21.8 | +0.05 (+4.81%) | 204,700 |
2 Aug 2018 | USD | 1.04 | 1.05 | 1.02 | 1.04 | 20.8 | 0.0 (0.0%) | 109,700 |
1 Aug 2018 | USD | 1.04 | 1.07 | 1 | 1.04 | 20.8 | 0.0 (0.0%) | 223,800 |
31 Jul 2018 | USD | 1.07 | 1.07 | 1.02 | 1.04 | 20.8 | -0.025 (-2.35%) | 101,100 |
30 Jul 2018 | USD | 1.04 | 1.11 | 1.04 | 1.065 | 21.3 | +0.005 (+0.47%) | 168,100 |
27 Jul 2018 | USD | 1.06 | 1.06 | 1 | 1.06 | 21.2 | +0.04 (+3.92%) | 265,200 |
26 Jul 2018 | USD | 1.015 | 1.05 | 0.99 | 1.02 | 20.4 | -0.02 (-1.92%) | 323,600 |
25 Jul 2018 | USD | 1.06 | 1.06 | 0.998 | 1.04 | 20.8 | 0.0 (0.0%) | 232,000 |
24 Jul 2018 | USD | 1.085 | 1.12 | 1.03 | 1.04 | 20.8 | -0.04 (-3.70%) | 220,700 |
23 Jul 2018 | USD | 1.1 | 1.116 | 1.08 | 1.08 | 21.6 | +0.001 (+0.09%) | 284,100 |
20 Jul 2018 | USD | 1.13 | 1.13 | 1.07 | 1.079 | 21.58 | -0.011 (-1.01%) | 169,600 |
19 Jul 2018 | USD | 1.14 | 1.143 | 1.09 | 1.09 | 21.8 | -0.06 (-5.22%) | 153,300 |
18 Jul 2018 | USD | 1.069 | 1.17 | 1.044 | 1.15 | 23 | +0.065 (+5.99%) | 214,800 |
17 Jul 2018 | USD | 1.08 | 1.09 | 1.05 | 1.085 | 21.7 | +0.005 (+0.46%) | 264,900 |
16 Jul 2018 | USD | 1.15 | 1.15 | 1.06 | 1.08 | 21.6 | -0.04 (-3.57%) | 212,800 |
13 Jul 2018 | USD | 1.09 | 1.122 | 1.04 | 1.12 | 22.4 | +0.04 (+3.70%) | 209,800 |
12 Jul 2018 | USD | 1.15 | 1.15 | 1.07 | 1.08 | 21.6 | -0.02 (-1.82%) | 178,400 |
11 Jul 2018 | USD | 1.127 | 1.13 | 1.08 | 1.1 | 22 | -0.03 (-2.65%) | 198,800 |
10 Jul 2018 | USD | 1.156 | 1.18 | 1.11 | 1.13 | 22.6 | -0.01 (-0.88%) | 249,300 |
9 Jul 2018 | USD | 1.15 | 1.17 | 1.12 | 1.14 | 22.8 | -0.01 (-0.87%) | 233,100 |
6 Jul 2018 | USD | 1.2 | 1.23 | 1.13 | 1.15 | 23 | -0.05 (-4.17%) | 360,600 |
5 Jul 2018 | USD | 1.2 | 1.22 | 1.19 | 1.2 | 24 | +0.01 (+0.84%) | 338,300 |
4 Jul 2018 | USD | 1.19 | 1.19 | 1.19 | 1.19 | 23.8 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 1.21 | 1.21 | 1.18 | 1.19 | 23.8 | -0.02 (-1.65%) | 391,700 |
2 Jul 2018 | USD | 1.18 | 1.23 | 1.16 | 1.21 | 24.2 | +0.073 (+6.42%) | 537,200 |
29 Jun 2018 | USD | 1.18 | 1.18 | 1.1 | 1.137 | 22.74 | +0.007 (+0.62%) | 437,500 |
28 Jun 2018 | USD | 1.08 | 1.14 | 1.02 | 1.13 | 22.6 | +0.145 (+14.72%) | 615,300 |