Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2018 | USD | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 4,031,600 |
27 Jul 2018 | USD | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 4,012,100 |
26 Jul 2018 | USD | 1.59 | 1.6 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 7,078,700 |
25 Jul 2018 | USD | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | +0.05 (+3.25%) | 2,603,000 |
24 Jul 2018 | USD | 1.55 | 1.58 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 1,946,800 |
23 Jul 2018 | USD | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 1,689,600 |
20 Jul 2018 | USD | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 2,221,600 |
19 Jul 2018 | USD | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | +0.02 (+1.30%) | 1,780,500 |
18 Jul 2018 | USD | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 515,900 |
17 Jul 2018 | USD | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | +0.03 (+1.99%) | 1,675,400 |
16 Jul 2018 | USD | 1.5 | 1.53 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 3,100,000 |
13 Jul 2018 | USD | 1.5 | 1.53 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 6,472,100 |
12 Jul 2018 | USD | 1.5 | 1.51 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 4,054,900 |
11 Jul 2018 | USD | 1.5 | 1.5 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 2,640,500 |
10 Jul 2018 | USD | 1.5 | 1.51 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 1,152,800 |
9 Jul 2018 | USD | 1.51 | 1.52 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 3,836,100 |
6 Jul 2018 | USD | 1.55 | 1.55 | 1.5 | 1.5 | 1.5 | -0.04 (-2.60%) | 2,917,100 |
5 Jul 2018 | USD | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 2,148,900 |
4 Jul 2018 | USD | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 1,136,900 |
3 Jul 2018 | USD | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 905,600 |
2 Jul 2018 | USD | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 2,410,200 |
29 Jun 2018 | USD | 1.57 | 1.58 | 1.53 | 1.55 | 1.55 | -0.03 (-1.90%) | 3,656,800 |
28 Jun 2018 | USD | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | +0.03 (+1.94%) | 1,245,600 |
27 Jun 2018 | USD | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 1,568,500 |
26 Jun 2018 | USD | 1.6 | 1.6 | 1.53 | 1.54 | 1.54 | -0.06 (-3.75%) | 4,434,000 |
25 Jun 2018 | USD | 1.61 | 1.61 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 1,299,700 |
22 Jun 2018 | USD | 1.6 | 1.62 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 676,600 |
21 Jun 2018 | USD | 1.6 | 1.61 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 1,277,000 |
20 Jun 2018 | USD | 1.61 | 1.62 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 1,477,300 |
19 Jun 2018 | USD | 1.62 | 1.62 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 751,800 |