Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2018 | USD | 1.8423 | 1.8896 | 1.7111 | 1.7748 | 1.7748 | -0.069 (-3.72%) | 1,088,770 |
3 Aug 2018 | USD | 1.6949 | 1.8434 | 1.5144 | 1.8434 | 1.8434 | +0.148 (+8.76%) | 1,228,060 |
2 Aug 2018 | USD | 1.8056 | 1.8638 | 1.6101 | 1.6949 | 1.6949 | -0.109 (-6.06%) | 1,653,416 |
1 Aug 2018 | USD | 1.6839 | 1.8822 | 1.6342 | 1.8043 | 1.8043 | +0.66 (+57.65%) | 1,507,790 |
31 Jul 2018 | USD | 1.26 | 1.2625 | 1.1031 | 1.1445 | 1.1445 | -0.113 (-9.02%) | 1,555,935 |
30 Jul 2018 | USD | 1.3376 | 1.3376 | 1.2182 | 1.2579 | 1.2579 | -0.082 (-6.08%) | 2,305,924 |
29 Jul 2018 | USD | 1.3255 | 1.3467 | 1.2878 | 1.3394 | 1.3394 | +0.011 (+0.79%) | 681,835 |
28 Jul 2018 | USD | 1.3174 | 1.3605 | 1.2842 | 1.3289 | 1.3289 | +0.016 (+1.21%) | 2,029,360 |
27 Jul 2018 | USD | 1.2908 | 1.3368 | 1.2355 | 1.313 | 1.313 | +0.023 (+1.78%) | 2,642,490 |
26 Jul 2018 | USD | 1.3322 | 1.4252 | 1.2656 | 1.29 | 1.29 | -0.04 (-3.01%) | 3,710,120 |
25 Jul 2018 | USD | 1.3032 | 1.3541 | 1.2726 | 1.3301 | 1.3301 | +0.029 (+2.19%) | 4,280,600 |
24 Jul 2018 | USD | 1.3044 | 1.3221 | 1.2125 | 1.3016 | 1.3016 | +0.002 (+0.12%) | 2,731,190 |
23 Jul 2018 | USD | 1.3398 | 1.3725 | 1.2888 | 1.3 | 1.3 | -0.038 (-2.85%) | 2,256,080 |
22 Jul 2018 | USD | 1.3387 | 1.3759 | 1.2932 | 1.3381 | 1.3381 | -0.003 (-0.19%) | 1,713,780 |
21 Jul 2018 | USD | 1.3263 | 1.3657 | 1.2936 | 1.3406 | 1.3406 | +0.015 (+1.16%) | 2,756,240 |
20 Jul 2018 | USD | 1.4095 | 1.6237 | 1.2658 | 1.3252 | 1.3252 | -0.08 (-5.69%) | 5,834,090 |
19 Jul 2018 | USD | 1.4491 | 1.496 | 1.3793 | 1.4051 | 1.4051 | -0.057 (-3.87%) | 2,315,360 |
18 Jul 2018 | USD | 1.4203 | 1.5895 | 1.4158 | 1.4617 | 1.4617 | +0.043 (+3.04%) | 3,879,650 |
17 Jul 2018 | USD | 1.3516 | 1.4505 | 1.3036 | 1.4186 | 1.4186 | +0.063 (+4.68%) | 2,412,230 |
16 Jul 2018 | USD | 1.2661 | 1.3552 | 1.2271 | 1.3552 | 1.3552 | +0.089 (+7.01%) | 2,465,720 |
15 Jul 2018 | USD | 1.1998 | 1.3135 | 1.1864 | 1.2664 | 1.2664 | +0.069 (+5.74%) | 1,808,780 |
14 Jul 2018 | USD | 1.2376 | 1.2377 | 1.1637 | 1.1976 | 1.1976 | -0.036 (-2.94%) | 597,621 |
13 Jul 2018 | USD | 1.1985 | 1.2587 | 1.1968 | 1.2339 | 1.2339 | +0.037 (+3.07%) | 1,121,380 |
12 Jul 2018 | USD | 1.2761 | 1.2792 | 1.1715 | 1.1971 | 1.1971 | -0.079 (-6.15%) | 747,692 |
11 Jul 2018 | USD | 1.2846 | 1.3131 | 1.2548 | 1.2756 | 1.2756 | -0.013 (-1.01%) | 1,030,270 |
10 Jul 2018 | USD | 1.4469 | 1.447 | 1.2769 | 1.2886 | 1.2886 | -0.159 (-10.95%) | 1,392,190 |
9 Jul 2018 | USD | 1.5717 | 1.5717 | 1.434 | 1.4471 | 1.4471 | -0.125 (-7.93%) | 1,420,300 |
8 Jul 2018 | USD | 1.5434 | 1.6051 | 1.4816 | 1.5718 | 1.5718 | +0.014 (+0.87%) | 1,875,480 |
7 Jul 2018 | USD | 1.6482 | 1.6482 | 1.469 | 1.5582 | 1.5582 | -0.089 (-5.40%) | 2,514,890 |
6 Jul 2018 | USD | 1.3753 | 1.9405 | 1.2609 | 1.6472 | 1.6472 | +0.272 (+19.79%) | 11,389,000 |