Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2018 | USD | 1.37 | 1.3799 | 1.32 | 1.3201 | 1.3201 | -0.06 (-4.34%) | 168,720 |
6 Aug 2018 | USD | 1.36 | 1.4454 | 1.33 | 1.38 | 1.38 | +0.01 (+0.73%) | 186,157 |
3 Aug 2018 | USD | 1.4 | 1.4 | 1.31 | 1.37 | 1.37 | -0.02 (-1.44%) | 482,388 |
2 Aug 2018 | USD | 1.4 | 1.53 | 1.34 | 1.39 | 1.39 | +0.31 (+28.70%) | 4,155,421 |
1 Aug 2018 | USD | 1.06 | 1.1 | 1.06 | 1.08 | 1.08 | -0.009 (-0.82%) | 268,452 |
31 Jul 2018 | USD | 1.14 | 1.14 | 1.081 | 1.0889 | 1.0889 | -0.013 (-1.18%) | 135,036 |
30 Jul 2018 | USD | 1.09 | 1.14 | 1.09 | 1.1019 | 1.1019 | +0.012 (+1.09%) | 52,292 |
27 Jul 2018 | USD | 1.09 | 1.1 | 1.081 | 1.09 | 1.09 | +0.01 (+0.93%) | 17,971 |
26 Jul 2018 | USD | 1.09 | 1.1 | 1.061 | 1.08 | 1.08 | +0.01 (+0.93%) | 47,799 |
25 Jul 2018 | USD | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | +0.02 (+1.90%) | 54,088 |
24 Jul 2018 | USD | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 105,791 |
23 Jul 2018 | USD | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 119,168 |
20 Jul 2018 | USD | 1.06 | 1.071 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 195,563 |
19 Jul 2018 | USD | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 15,620 |
18 Jul 2018 | USD | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 65,257 |
17 Jul 2018 | USD | 1.06 | 1.06 | 1.011 | 1.04 | 1.04 | +0.01 (+0.97%) | 101,989 |
16 Jul 2018 | USD | 1.04 | 1.0538 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 60,154 |
13 Jul 2018 | USD | 1.07 | 1.07 | 1.0405 | 1.05 | 1.05 | -0.01 (-0.94%) | 69,714 |
12 Jul 2018 | USD | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 62,557 |
11 Jul 2018 | USD | 1.07 | 1.079 | 1.04 | 1.04 | 1.04 | -0.041 (-3.79%) | 124,972 |
10 Jul 2018 | USD | 1.09 | 1.1 | 1.06 | 1.081 | 1.081 | -0.019 (-1.73%) | 99,092 |
9 Jul 2018 | USD | 1.1 | 1.11 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 76,239 |
6 Jul 2018 | USD | 1.11 | 1.11 | 1.06 | 1.1 | 1.1 | 0.0 (0.0%) | 41,624 |
5 Jul 2018 | USD | 1.11 | 1.1122 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 40,086 |
4 Jul 2018 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 1.11 | 1.13 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 25,088 |
2 Jul 2018 | USD | 1.11 | 1.13 | 1.101 | 1.11 | 1.11 | 0.0 (0.0%) | 7,228 |
29 Jun 2018 | USD | 1.1 | 1.15 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 92,692 |
28 Jun 2018 | USD | 1.07 | 1.11 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 22,506 |
27 Jun 2018 | USD | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -0.06 (-5.25%) | 129,571 |