Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2018 | USD | 0.9997 | 1.0066 | 0.9959 | 1.0005 | 1.0005 | +0.001 (+0.12%) | 12,392,267 |
3 Aug 2018 | USD | 1.0013 | 1.1344 | 0.9978 | 0.9993 | 0.9993 | -0.002 (-0.20%) | 20,105,419 |
2 Aug 2018 | USD | 1.0062 | 1.0065 | 0.9994 | 1.0013 | 1.0013 | -0.003 (-0.31%) | 10,732,594 |
1 Aug 2018 | USD | 1.0011 | 1.0133 | 0.9985 | 1.0044 | 1.0044 | +0.004 (+0.36%) | 19,987,068 |
31 Jul 2018 | USD | 0.9992 | 1.0061 | 0.9969 | 1.0008 | 1.0008 | +0.003 (+0.33%) | 14,259,755 |
30 Jul 2018 | USD | 0.9978 | 1.0037 | 0.9942 | 0.9975 | 0.9975 | +0.002 (+0.15%) | 12,395,116 |
29 Jul 2018 | USD | 0.9972 | 1.001 | 0.9931 | 0.996 | 0.996 | -0.001 (-0.14%) | 8,570,700 |
28 Jul 2018 | USD | 0.9983 | 1.0013 | 0.9949 | 0.9974 | 0.9974 | -0 (-0.04%) | 8,310,820 |
27 Jul 2018 | USD | 0.9988 | 1.0016 | 0.9933 | 0.9978 | 0.9978 | -0 (-0.03%) | 12,015,300 |
26 Jul 2018 | USD | 0.9961 | 1.0027 | 0.9905 | 0.9981 | 0.9981 | +0.003 (+0.30%) | 11,824,400 |
25 Jul 2018 | USD | 0.9849 | 0.9993 | 0.9804 | 0.9951 | 0.9951 | +0.003 (+0.31%) | 13,380,000 |
24 Jul 2018 | USD | 0.9944 | 0.9991 | 0.989 | 0.992 | 0.992 | -0.003 (-0.33%) | 12,607,900 |
23 Jul 2018 | USD | 0.9943 | 0.9989 | 0.9873 | 0.9953 | 0.9953 | +0 (+0.02%) | 12,463,100 |
22 Jul 2018 | USD | 0.9946 | 0.9996 | 0.9894 | 0.9951 | 0.9951 | +0 (+0.02%) | 10,992,300 |
21 Jul 2018 | USD | 0.9996 | 1.0029 | 0.9893 | 0.9949 | 0.9949 | -0.006 (-0.60%) | 11,532,200 |
20 Jul 2018 | USD | 0.9917 | 1.0017 | 0.9859 | 1.0009 | 1.0009 | +0.009 (+0.94%) | 14,204,500 |
19 Jul 2018 | USD | 0.9897 | 0.9988 | 0.9879 | 0.9916 | 0.9916 | +0.002 (+0.19%) | 13,536,900 |
18 Jul 2018 | USD | 0.9942 | 1.0002 | 0.9845 | 0.9897 | 0.9897 | -0.004 (-0.42%) | 24,926,800 |
17 Jul 2018 | USD | 1 | 1.0001 | 0.9865 | 0.9939 | 0.9939 | -0.005 (-0.50%) | 17,812,200 |
16 Jul 2018 | USD | 0.9969 | 1.0004 | 0.9893 | 0.9989 | 0.9989 | +0.001 (+0.13%) | 13,582,100 |
15 Jul 2018 | USD | 1.0001 | 1.0008 | 0.995 | 0.9976 | 0.9976 | -0.001 (-0.14%) | 9,804,710 |
14 Jul 2018 | USD | 1.0033 | 1.0046 | 0.9969 | 0.999 | 0.999 | -0.003 (-0.25%) | 8,150,980 |
13 Jul 2018 | USD | 0.9988 | 1.0078 | 0.9938 | 1.0015 | 1.0015 | +0.002 (+0.24%) | 11,506,600 |
12 Jul 2018 | USD | 0.9978 | 1.0064 | 0.9951 | 0.9991 | 0.9991 | +0 (+0.03%) | 14,698,100 |
11 Jul 2018 | USD | 1.0004 | 1.0103 | 0.9939 | 0.9988 | 0.9988 | -0.001 (-0.06%) | 11,917,700 |
10 Jul 2018 | USD | 0.9881 | 1.0042 | 0.9837 | 0.9994 | 0.9994 | +0.011 (+1.14%) | 19,726,800 |
9 Jul 2018 | USD | 0.9966 | 1.0002 | 0.9822 | 0.9881 | 0.9881 | -0.007 (-0.73%) | 13,230,000 |
8 Jul 2018 | USD | 1.0198 | 1.0208 | 0.9898 | 0.9954 | 0.9954 | -0.024 (-2.31%) | 17,854,700 |
7 Jul 2018 | USD | 1.0023 | 1.0222 | 0.9992 | 1.0189 | 1.0189 | +0.016 (+1.64%) | 12,603,000 |
6 Jul 2018 | USD | 1.0096 | 1.0104 | 0.9911 | 1.0025 | 1.0025 | -0.006 (-0.57%) | 13,371,800 |