Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2018 | USD | 0.9571 | 0.9571 | 0.926 | 0.926 | 0.926 | -0.03 (-3.17%) | 5,680 |
10 Jul 2018 | USD | 0.975 | 0.975 | 0.9563 | 0.9563 | 0.9563 | -0.001 (-0.14%) | 2,400 |
9 Jul 2018 | USD | 0.9842 | 1.0179 | 0.95 | 0.9576 | 0.9576 | +0.04 (+4.30%) | 10,535 |
6 Jul 2018 | USD | 1.0389 | 1.0389 | 0.9181 | 0.9181 | 0.9181 | -0.076 (-7.63%) | 35,216 |
5 Jul 2018 | USD | 0.9802 | 1.03 | 0.9622 | 0.9939 | 0.9939 | +0.048 (+5.09%) | 17,285 |
4 Jul 2018 | USD | 0.9458 | 0.9458 | 0.9458 | 0.9458 | 0.9458 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.9137 | 0.9458 | 0.9001 | 0.9458 | 0.9458 | +0.086 (+9.98%) | 11,445 |
2 Jul 2018 | USD | 0.921 | 0.921 | 0.86 | 0.86 | 0.86 | -0.001 (-0.10%) | 6,805 |
29 Jun 2018 | USD | 0.8543 | 0.8798 | 0.8543 | 0.8609 | 0.8609 | +0.059 (+7.30%) | 5,750 |
28 Jun 2018 | USD | 0.8293 | 0.85 | 0.8022 | 0.8023 | 0.8023 | -0.037 (-4.43%) | 18,061 |
27 Jun 2018 | USD | 0.855 | 0.8834 | 0.8395 | 0.8395 | 0.8395 | +0.002 (+0.26%) | 23,250 |
26 Jun 2018 | USD | 0.821 | 0.86 | 0.8157 | 0.8373 | 0.8373 | -0.022 (-2.57%) | 19,029 |
25 Jun 2018 | USD | 0.8763 | 0.8986 | 0.8353 | 0.8594 | 0.8594 | -0.047 (-5.15%) | 34,423 |
22 Jun 2018 | USD | 0.8956 | 0.908 | 0.87 | 0.9061 | 0.9061 | +0.006 (+0.68%) | 50,658 |
21 Jun 2018 | USD | 0.9815 | 0.9815 | 0.9 | 0.9 | 0.9 | -0.082 (-8.30%) | 10,610 |
20 Jun 2018 | USD | 0.9438 | 1.01 | 0.9438 | 0.9815 | 0.9815 | +0.045 (+4.86%) | 50,749 |
19 Jun 2018 | USD | 0.8612 | 0.9464 | 0.8612 | 0.936 | 0.936 | +0.023 (+2.53%) | 35,859 |
18 Jun 2018 | USD | 0.934 | 0.934 | 0.9 | 0.9129 | 0.9129 | -0.039 (-4.08%) | 15,840 |
15 Jun 2018 | USD | 0.8992 | 0.9517 | 0.8836 | 0.9517 | 0.9517 | -0.007 (-0.72%) | 37,488 |
14 Jun 2018 | USD | 1.0039 | 1.02 | 0.94 | 0.9586 | 0.9586 | -0.061 (-6.02%) | 53,000 |
13 Jun 2018 | USD | 1.0427 | 1.0427 | 1.01 | 1.02 | 1.02 | -0.067 (-6.12%) | 75,922 |
12 Jun 2018 | USD | 1.1319 | 1.14 | 1.05 | 1.0865 | 1.0865 | -0.029 (-2.62%) | 43,454 |
11 Jun 2018 | USD | 1.1107 | 1.12 | 1.11 | 1.1157 | 1.1157 | +0.006 (+0.51%) | 15,951 |
8 Jun 2018 | USD | 1.1594 | 1.16 | 1.11 | 1.11 | 1.11 | -0.057 (-4.92%) | 17,860 |
7 Jun 2018 | USD | 1.1894 | 1.1894 | 1.1312 | 1.1674 | 1.1674 | +0.027 (+2.40%) | 3,450 |
6 Jun 2018 | USD | 1.17 | 1.21 | 1.124 | 1.14 | 1.14 | +0.01 (+0.88%) | 21,106 |
5 Jun 2018 | USD | 1.12 | 1.1446 | 1.0845 | 1.13 | 1.13 | +0.016 (+1.46%) | 27,595 |
4 Jun 2018 | USD | 1.13 | 1.1704 | 0.9923 | 1.1137 | 1.1137 | -0.026 (-2.31%) | 46,208 |
1 Jun 2018 | USD | 1.1674 | 1.18 | 1.1313 | 1.14 | 1.14 | -0.02 (-1.72%) | 11,929 |
31 May 2018 | USD | 1.23 | 1.23 | 1.1331 | 1.16 | 1.16 | -0.009 (-0.79%) | 30,490 |