Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2018 | USD | 1.58 | 1.6 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 534,662 |
25 Jul 2018 | USD | 1.58 | 1.62 | 1.56 | 1.59 | 1.59 | +0.01 (+0.63%) | 572,441 |
24 Jul 2018 | USD | 1.62 | 1.63 | 1.55 | 1.58 | 1.58 | -0.02 (-1.25%) | 917,941 |
23 Jul 2018 | USD | 1.58 | 1.619 | 1.56 | 1.6 | 1.6 | +0.01 (+0.63%) | 720,175 |
20 Jul 2018 | USD | 1.6 | 1.639 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 798,381 |
19 Jul 2018 | USD | 1.58 | 1.64 | 1.57 | 1.59 | 1.59 | -0.02 (-1.24%) | 1,015,767 |
18 Jul 2018 | USD | 1.6 | 1.64 | 1.53 | 1.61 | 1.61 | +0.03 (+1.90%) | 1,577,722 |
17 Jul 2018 | USD | 1.65 | 1.65 | 1.57 | 1.58 | 1.58 | -0.06 (-3.66%) | 1,715,287 |
16 Jul 2018 | USD | 1.7 | 1.7099 | 1.61 | 1.64 | 1.64 | -0.06 (-3.53%) | 2,489,459 |
13 Jul 2018 | USD | 1.73 | 1.75 | 1.661 | 1.7 | 1.7 | -0.08 (-4.49%) | 1,327,462 |
12 Jul 2018 | USD | 1.7 | 1.79 | 1.7 | 1.78 | 1.78 | +0.08 (+4.71%) | 780,564 |
11 Jul 2018 | USD | 1.7 | 1.7259 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 550,560 |
10 Jul 2018 | USD | 1.73 | 1.7499 | 1.68 | 1.7 | 1.7 | -0.04 (-2.30%) | 1,666,716 |
9 Jul 2018 | USD | 1.8 | 1.8195 | 1.72 | 1.74 | 1.74 | -0.06 (-3.33%) | 1,773,751 |
6 Jul 2018 | USD | 1.9 | 1.9 | 1.78 | 1.8 | 1.8 | -0.09 (-4.76%) | 2,905,228 |
5 Jul 2018 | USD | 1.89 | 1.91 | 1.86 | 1.89 | 1.89 | +0.01 (+0.53%) | 791,780 |
4 Jul 2018 | USD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 1.9 | 1.9 | 1.85 | 1.88 | 1.88 | -0.02 (-1.05%) | 483,616 |
2 Jul 2018 | USD | 1.9 | 1.92 | 1.85 | 1.9 | 1.9 | 0.0 (0.0%) | 996,172 |
29 Jun 2018 | USD | 1.91 | 1.92 | 1.81 | 1.9 | 1.9 | +0.02 (+1.06%) | 1,435,380 |
28 Jun 2018 | USD | 1.91 | 1.9151 | 1.86 | 1.88 | 1.88 | -0.04 (-2.08%) | 1,501,034 |
27 Jun 2018 | USD | 1.96 | 2 | 1.89 | 1.92 | 1.92 | -0.04 (-2.04%) | 2,721,373 |
26 Jun 2018 | USD | 2.05 | 2.05 | 1.94 | 1.96 | 1.96 | -0.06 (-2.97%) | 1,861,752 |
25 Jun 2018 | USD | 1.95 | 2.03 | 1.91 | 2.02 | 2.02 | +0.01 (+0.50%) | 2,665,992 |
22 Jun 2018 | USD | 1.94 | 2.03 | 1.87 | 2.01 | 2.01 | +0.05 (+2.55%) | 20,914,172 |
21 Jun 2018 | USD | 1.92 | 1.99 | 1.86 | 1.96 | 1.96 | +0.04 (+2.08%) | 1,873,863 |
20 Jun 2018 | USD | 1.98 | 2 | 1.91 | 1.92 | 1.92 | -0.05 (-2.54%) | 1,889,135 |
19 Jun 2018 | USD | 1.92 | 1.97 | 1.89 | 1.97 | 1.97 | +0.03 (+1.55%) | 1,340,393 |
18 Jun 2018 | USD | 1.91 | 1.945 | 1.86 | 1.94 | 1.94 | +0.04 (+2.11%) | 1,916,853 |
15 Jun 2018 | USD | 1.9 | 1.92 | 1.855 | 1.9 | 1.9 | +0.01 (+0.53%) | 2,168,782 |