Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2018 | USD | 0.7192 | 0.7678 | 0.6679 | 0.7672 | 0.7672 | +0.052 (+7.26%) | 301,690 |
6 Jul 2018 | USD | 0.7505 | 0.7656 | 0.6649 | 0.7153 | 0.7153 | -0.035 (-4.69%) | 577,551 |
5 Jul 2018 | USD | 0.7846 | 0.8512 | 0.7217 | 0.7505 | 0.7505 | -0.03 (-3.88%) | 527,364 |
4 Jul 2018 | USD | 0.815 | 0.841 | 0.7808 | 0.7808 | 0.7808 | -0.034 (-4.22%) | 348,474 |
3 Jul 2018 | USD | 0.8756 | 0.9031 | 0.8018 | 0.8152 | 0.8152 | -0.07 (-7.96%) | 597,407 |
2 Jul 2018 | USD | 0.8123 | 0.9177 | 0.7965 | 0.8857 | 0.8857 | +0.074 (+9.14%) | 373,132 |
1 Jul 2018 | USD | 0.8234 | 0.8257 | 0.791 | 0.8115 | 0.8115 | -0.03 (-3.53%) | 349,506 |
30 Jun 2018 | USD | 0.7911 | 0.8974 | 0.7553 | 0.8412 | 0.8412 | +0.049 (+6.24%) | 632,318 |
29 Jun 2018 | USD | 0.7025 | 0.844 | 0.6955 | 0.7918 | 0.7918 | +0.089 (+12.65%) | 709,905 |
28 Jun 2018 | USD | 0.7413 | 0.7882 | 0.692 | 0.7029 | 0.7029 | -0.038 (-5.10%) | 487,034 |
27 Jun 2018 | USD | 0.744 | 0.7859 | 0.7096 | 0.7407 | 0.7407 | +0.003 (+0.46%) | 308,024 |
26 Jun 2018 | USD | 0.7675 | 0.8053 | 0.7333 | 0.7373 | 0.7373 | -0.03 (-3.96%) | 268,126 |
25 Jun 2018 | USD | 0.7846 | 0.7903 | 0.7379 | 0.7677 | 0.7677 | -0.02 (-2.54%) | 175,024 |
24 Jun 2018 | USD | 0.8222 | 0.8263 | 0.7259 | 0.7877 | 0.7877 | -0.035 (-4.23%) | 248,224 |
23 Jun 2018 | USD | 0.7614 | 0.8317 | 0.7491 | 0.8225 | 0.8225 | +0.06 (+7.83%) | 753,527 |
22 Jun 2018 | USD | 0.9816 | 0.9849 | 0.7626 | 0.7628 | 0.7628 | -0.22 (-22.39%) | 1,027,070 |
21 Jun 2018 | USD | 0.9857 | 1.036 | 0.9729 | 0.9828 | 0.9828 | -0.002 (-0.19%) | 785,098 |
20 Jun 2018 | USD | 0.998 | 1.03 | 0.9675 | 0.9847 | 0.9847 | -0.012 (-1.21%) | 1,029,980 |
19 Jun 2018 | USD | 1.042 | 1.0489 | 0.9857 | 0.9968 | 0.9968 | -0.046 (-4.38%) | 797,980 |
18 Jun 2018 | USD | 1.0263 | 1.0443 | 0.9804 | 1.0425 | 1.0425 | +0.011 (+1.07%) | 714,665 |
17 Jun 2018 | USD | 1.0424 | 1.0477 | 1.0216 | 1.0315 | 1.0315 | -0.009 (-0.85%) | 648,407 |
16 Jun 2018 | USD | 1.0244 | 1.0566 | 1.0138 | 1.0403 | 1.0403 | +0.012 (+1.18%) | 754,092 |
15 Jun 2018 | USD | 1.0493 | 1.0806 | 1.0184 | 1.0282 | 1.0282 | -0.02 (-1.93%) | 545,195 |
14 Jun 2018 | USD | 0.9805 | 1.0489 | 0.96 | 1.0484 | 1.0484 | +0.068 (+6.97%) | 406,892 |
13 Jun 2018 | USD | 1.0556 | 1.0781 | 0.9454 | 0.9801 | 0.9801 | -0.072 (-6.89%) | 402,931 |
12 Jun 2018 | USD | 1.0961 | 1.1484 | 1.0022 | 1.0526 | 1.0526 | -0.046 (-4.20%) | 506,139 |
11 Jun 2018 | USD | 1.1416 | 1.1416 | 0.9936 | 1.0987 | 1.0987 | -0.041 (-3.58%) | 857,301 |
10 Jun 2018 | USD | 1.2802 | 1.2802 | 1.1343 | 1.1395 | 1.1395 | -0.139 (-10.86%) | 439,966 |
9 Jun 2018 | USD | 1.2917 | 1.3282 | 1.2783 | 1.2783 | 1.2783 | -0.014 (-1.11%) | 376,402 |
8 Jun 2018 | USD | 1.2738 | 1.3584 | 1.2458 | 1.2927 | 1.2927 | +0.021 (+1.65%) | 686,015 |