Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2018 | USD | 0.994 | 1.0113 | 0.9898 | 1.0082 | 1.0082 | +0.015 (+1.51%) | 13,777,900 |
4 Jul 2018 | USD | 1.0043 | 1.0084 | 0.9871 | 0.9932 | 0.9932 | -0.012 (-1.18%) | 13,744,900 |
3 Jul 2018 | USD | 0.9974 | 1.0057 | 0.9944 | 1.0051 | 1.0051 | +0.011 (+1.10%) | 15,218,600 |
2 Jul 2018 | USD | 1.003 | 1.0085 | 0.9685 | 0.9942 | 0.9942 | -0.008 (-0.79%) | 19,226,300 |
1 Jul 2018 | USD | 0.9983 | 1.0037 | 0.9968 | 1.0021 | 1.0021 | +0.004 (+0.35%) | 12,893,700 |
30 Jun 2018 | USD | 1.0022 | 1.005 | 0.9974 | 0.9986 | 0.9986 | -0.003 (-0.32%) | 17,068,000 |
29 Jun 2018 | USD | 1.0037 | 1.0075 | 0.9921 | 1.0018 | 1.0018 | -0.001 (-0.13%) | 17,755,100 |
28 Jun 2018 | USD | 0.9997 | 1.0033 | 0.9823 | 1.0031 | 1.0031 | +0.004 (+0.40%) | 18,240,000 |
27 Jun 2018 | USD | 1.0001 | 1.0021 | 0.9954 | 0.9991 | 0.9991 | -0.001 (-0.09%) | 14,032,600 |
26 Jun 2018 | USD | 0.9993 | 1.0049 | 0.9763 | 1 | 1 | +0.001 (+0.06%) | 18,880,600 |
25 Jun 2018 | USD | 1.0034 | 1.0042 | 0.9881 | 0.9994 | 0.9994 | -0.004 (-0.39%) | 22,197,900 |
24 Jun 2018 | USD | 0.9963 | 1.0111 | 0.9878 | 1.0033 | 1.0033 | +0.006 (+0.59%) | 30,437,400 |
23 Jun 2018 | USD | 1.0069 | 1.0069 | 0.9923 | 0.9974 | 0.9974 | -0.009 (-0.85%) | 15,467,200 |
22 Jun 2018 | USD | 1.0017 | 1.0114 | 0.9967 | 1.006 | 1.006 | +0.005 (+0.48%) | 24,849,300 |
21 Jun 2018 | USD | 1.0001 | 1.0036 | 0.9979 | 1.0012 | 1.0012 | +0.001 (+0.09%) | 14,183,400 |
20 Jun 2018 | USD | 1.0037 | 1.0076 | 0.9993 | 1.0003 | 1.0003 | -0.003 (-0.26%) | 17,136,400 |
19 Jun 2018 | USD | 1.0059 | 1.009 | 1.0019 | 1.0029 | 1.0029 | -0.003 (-0.34%) | 15,558,000 |
18 Jun 2018 | USD | 1.0092 | 1.0165 | 1.005 | 1.0063 | 1.0063 | -0.005 (-0.46%) | 17,222,100 |
17 Jun 2018 | USD | 1.0082 | 1.0109 | 1.0045 | 1.0109 | 1.0109 | +0.004 (+0.35%) | 12,531,000 |
16 Jun 2018 | USD | 1.009 | 1.0131 | 1.0017 | 1.0074 | 1.0074 | -0.004 (-0.37%) | 13,706,100 |
15 Jun 2018 | USD | 1.0053 | 1.0113 | 1.0018 | 1.0111 | 1.0111 | +0.004 (+0.42%) | 15,217,200 |
14 Jun 2018 | USD | 1.0067 | 1.0123 | 0.9992 | 1.0069 | 1.0069 | +0.001 (+0.06%) | 24,114,400 |
13 Jun 2018 | USD | 1.0179 | 1.0233 | 0.9961 | 1.0063 | 1.0063 | -0.013 (-1.28%) | 30,939,000 |
12 Jun 2018 | USD | 1.0049 | 1.0208 | 1.0028 | 1.0193 | 1.0193 | +0.015 (+1.53%) | 15,674,000 |
11 Jun 2018 | USD | 1.0069 | 1.0153 | 0.9981 | 1.0039 | 1.0039 | -0.001 (-0.07%) | 16,138,000 |
10 Jun 2018 | USD | 1.0027 | 1.0172 | 0.9955 | 1.0046 | 1.0046 | +0.005 (+0.47%) | 23,847,900 |
9 Jun 2018 | USD | 1.0016 | 1.0077 | 0.9997 | 0.9999 | 0.9999 | -0.002 (-0.20%) | 10,642,400 |
8 Jun 2018 | USD | 1.0045 | 1.0064 | 1.0009 | 1.0019 | 1.0019 | -0.002 (-0.23%) | 11,594,500 |
7 Jun 2018 | USD | 1.0004 | 1.0075 | 0.9979 | 1.0042 | 1.0042 | +0.003 (+0.28%) | 13,952,900 |
6 Jun 2018 | USD | 1.0031 | 1.006 | 0.9974 | 1.0014 | 1.0014 | -0.003 (-0.29%) | 13,016,400 |