Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2018 | USD | 0.8763 | 0.8939 | 0.8702 | 0.8824 | 0.8824 | +0.007 (+0.81%) | 55,231,700 |
20 Jul 2018 | USD | 0.9207 | 0.9222 | 0.8642 | 0.8753 | 0.8753 | -0.043 (-4.72%) | 68,423,200 |
19 Jul 2018 | USD | 0.9681 | 0.9687 | 0.9029 | 0.9187 | 0.9187 | -0.05 (-5.18%) | 62,426,400 |
18 Jul 2018 | USD | 1.0002 | 1.0312 | 0.9549 | 0.9689 | 0.9689 | -0.032 (-3.19%) | 65,267,900 |
17 Jul 2018 | USD | 0.931 | 1.0116 | 0.877 | 1.0008 | 1.0008 | +0.07 (+7.58%) | 75,122,500 |
16 Jul 2018 | USD | 0.8642 | 0.9313 | 0.8414 | 0.9303 | 0.9303 | +0.065 (+7.50%) | 59,776,900 |
15 Jul 2018 | USD | 0.8278 | 0.8801 | 0.8197 | 0.8654 | 0.8654 | +0.036 (+4.40%) | 43,682,800 |
14 Jul 2018 | USD | 0.8603 | 0.8827 | 0.7958 | 0.8289 | 0.8289 | -0.028 (-3.27%) | 37,096,600 |
13 Jul 2018 | USD | 0.8331 | 0.921 | 0.8276 | 0.8569 | 0.8569 | +0.029 (+3.48%) | 52,874,400 |
12 Jul 2018 | USD | 0.8486 | 0.8726 | 0.7812 | 0.8281 | 0.8281 | -0.024 (-2.84%) | 60,639,900 |
11 Jul 2018 | USD | 0.8938 | 0.9252 | 0.7809 | 0.8523 | 0.8523 | -0.048 (-5.33%) | 75,505,400 |
10 Jul 2018 | USD | 1.0505 | 1.0547 | 0.9003 | 0.9003 | 0.9003 | -0.15 (-14.26%) | 55,659,300 |
9 Jul 2018 | USD | 1.0811 | 1.1227 | 1.0464 | 1.05 | 1.05 | -0.027 (-2.50%) | 60,499,100 |
8 Jul 2018 | USD | 1.1076 | 1.1511 | 1.0769 | 1.0769 | 1.0769 | -0.031 (-2.82%) | 63,850,900 |
7 Jul 2018 | USD | 1.1145 | 1.1185 | 1.0286 | 1.1082 | 1.1082 | -0.004 (-0.39%) | 66,603,300 |
6 Jul 2018 | USD | 1.14 | 1.1429 | 1.0462 | 1.1125 | 1.1125 | -0.025 (-2.21%) | 68,688,000 |
5 Jul 2018 | USD | 1.1492 | 1.1832 | 1.104 | 1.1377 | 1.1377 | -0.012 (-1.08%) | 74,140,300 |
4 Jul 2018 | USD | 1.1197 | 1.2427 | 1.0604 | 1.1501 | 1.1501 | +0.026 (+2.30%) | 69,098,600 |
3 Jul 2018 | USD | 1.0338 | 1.2059 | 1.0303 | 1.1242 | 1.1242 | +0.089 (+8.58%) | 82,661,300 |
2 Jul 2018 | USD | 0.9677 | 1.071 | 0.9471 | 1.0354 | 1.0354 | +0.065 (+6.73%) | 70,688,600 |
1 Jul 2018 | USD | 0.976 | 1.0002 | 0.9315 | 0.9701 | 0.9701 | -0.006 (-0.62%) | 65,260,800 |
30 Jun 2018 | USD | 0.9151 | 1.0806 | 0.9126 | 0.9762 | 0.9762 | +0.063 (+6.92%) | 59,605,700 |
29 Jun 2018 | USD | 0.8879 | 0.9201 | 0.8592 | 0.913 | 0.913 | +0.022 (+2.48%) | 59,218,900 |
28 Jun 2018 | USD | 0.9417 | 0.9553 | 0.8872 | 0.8909 | 0.8909 | -0.046 (-4.92%) | 50,369,500 |
27 Jun 2018 | USD | 0.9234 | 0.9679 | 0.8811 | 0.937 | 0.937 | +0 (+0.02%) | 56,825,400 |
26 Jun 2018 | USD | 0.9901 | 1.0263 | 0.9368 | 0.9368 | 0.9368 | -0.053 (-5.38%) | 59,095,000 |
25 Jun 2018 | USD | 0.9221 | 1.0216 | 0.9069 | 0.9901 | 0.9901 | +0.069 (+7.54%) | 66,540,100 |
24 Jun 2018 | USD | 1.0477 | 1.0607 | 0.8351 | 0.9207 | 0.9207 | -0.136 (-12.86%) | 66,104,400 |
23 Jun 2018 | USD | 1.023 | 1.0767 | 1.0021 | 1.0566 | 1.0566 | +0.033 (+3.20%) | 58,353,500 |
22 Jun 2018 | USD | 1.1929 | 1.1968 | 0.9907 | 1.0238 | 1.0238 | -0.172 (-14.41%) | 71,255,100 |