Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | USD | 1.2379 | 1.2379 | 1.15 | 1.2 | 72 | -0.03 (-2.44%) | 6,159 |
31 Jul 2018 | USD | 1.22 | 1.24 | 1.14 | 1.23 | 73.8 | +0.02 (+1.65%) | 23,363 |
30 Jul 2018 | USD | 1.28 | 1.2802 | 1.18 | 1.21 | 72.6 | -0.08 (-6.20%) | 29,851 |
27 Jul 2018 | USD | 1.33 | 1.389 | 1.26 | 1.29 | 77.4 | -0.08 (-5.85%) | 45,487 |
26 Jul 2018 | USD | 1.54 | 1.7 | 1.31 | 1.3701 | 82.206 | +0.07 (+5.39%) | 573,621 |
25 Jul 2018 | USD | 1.29 | 1.3 | 1.25 | 1.3 | 78 | +0.02 (+1.56%) | 3,623 |
24 Jul 2018 | USD | 1.31 | 1.31 | 1.26 | 1.28 | 76.8 | -0.01 (-0.78%) | 14,748 |
23 Jul 2018 | USD | 1.28 | 1.29 | 1.25 | 1.29 | 77.4 | +0.02 (+1.57%) | 1,210 |
20 Jul 2018 | USD | 1.3 | 1.3 | 1.27 | 1.27 | 76.2 | -0.03 (-2.31%) | 4,733 |
19 Jul 2018 | USD | 1.28 | 1.3 | 1.25 | 1.3 | 78 | +0.02 (+1.56%) | 2,229 |
18 Jul 2018 | USD | 1.26 | 1.29 | 1.25 | 1.28 | 76.8 | 0.0 (0.0%) | 5,026 |
17 Jul 2018 | USD | 1.27 | 1.28 | 1.25 | 1.28 | 76.8 | -0.01 (-0.78%) | 6,553 |
16 Jul 2018 | USD | 1.29 | 1.2954 | 1.26 | 1.29 | 77.4 | 0.0 (0.0%) | 5,665 |
13 Jul 2018 | USD | 1.25 | 1.3127 | 1.25 | 1.29 | 77.4 | +0.03 (+2.38%) | 4,630 |
12 Jul 2018 | USD | 1.27 | 1.33 | 1.245 | 1.26 | 75.6 | 0.0 (0.0%) | 15,258 |
11 Jul 2018 | USD | 1.23 | 1.3 | 1.23 | 1.26 | 75.6 | +0.02 (+1.61%) | 16,788 |
10 Jul 2018 | USD | 1.24 | 1.28 | 1.2 | 1.24 | 74.4 | 0.0 (0.0%) | 15,291 |
9 Jul 2018 | USD | 1.29 | 1.3 | 1.22 | 1.24 | 74.4 | -0.05 (-3.88%) | 18,608 |
6 Jul 2018 | USD | 1.27 | 1.33 | 1.27 | 1.29 | 77.4 | +0.02 (+1.57%) | 8,325 |
5 Jul 2018 | USD | 1.29 | 1.33 | 1.27 | 1.27 | 76.2 | -0.06 (-4.51%) | 3,267 |
4 Jul 2018 | USD | 1.33 | 1.33 | 1.33 | 1.33 | 79.8 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 1.33 | 1.3588 | 1.3 | 1.33 | 79.8 | 0.0 (0.0%) | 2,508 |
2 Jul 2018 | USD | 1.3 | 1.33 | 1.2869 | 1.33 | 79.8 | +0.03 (+2.31%) | 6,499 |
29 Jun 2018 | USD | 1.3 | 1.3273 | 1.27 | 1.3 | 78 | 0.0 (0.0%) | 4,328 |
28 Jun 2018 | USD | 1.29 | 1.34 | 1.27 | 1.3 | 78 | +0.02 (+1.56%) | 9,449 |
27 Jun 2018 | USD | 1.4 | 1.42 | 1.26 | 1.28 | 76.8 | -0.09 (-6.57%) | 18,919 |
26 Jun 2018 | USD | 1.362 | 1.44 | 1.3 | 1.37 | 82.2 | -0.04 (-2.84%) | 23,818 |
25 Jun 2018 | USD | 1.45 | 1.4818 | 1.36 | 1.41 | 84.6 | -0.05 (-3.42%) | 17,600 |
22 Jun 2018 | USD | 1.47 | 1.57 | 1.45 | 1.46 | 87.6 | -0.01 (-0.68%) | 12,037 |
21 Jun 2018 | USD | 1.5 | 1.5 | 1.4205 | 1.47 | 88.2 | -0.02 (-1.34%) | 14,346 |