Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2018 | USD | 0.6201 | 0.679 | 0.6201 | 0.6724 | 6.724 | +0.022 (+3.45%) | 99,371 |
10 Aug 2018 | USD | 0.65 | 0.6634 | 0.633 | 0.65 | 6.5 | -0.01 (-1.52%) | 144,214 |
9 Aug 2018 | USD | 0.635 | 0.66 | 0.635 | 0.66 | 6.6 | +0.025 (+3.94%) | 171,292 |
8 Aug 2018 | USD | 0.6238 | 0.6583 | 0.6236 | 0.635 | 6.35 | -0.031 (-4.65%) | 677,430 |
7 Aug 2018 | USD | 0.65 | 0.7058 | 0.65 | 0.666 | 6.66 | +0.011 (+1.68%) | 504,060 |
6 Aug 2018 | USD | 0.654 | 0.6899 | 0.6516 | 0.655 | 6.55 | -0.025 (-3.65%) | 247,015 |
3 Aug 2018 | USD | 0.69 | 0.69 | 0.635 | 0.6798 | 6.798 | +0.05 (+7.90%) | 343,802 |
2 Aug 2018 | USD | 0.64 | 0.6515 | 0.621 | 0.63 | 6.3 | -0.016 (-2.51%) | 296,240 |
1 Aug 2018 | USD | 0.6551 | 0.66 | 0.62 | 0.6462 | 6.462 | -0.004 (-0.58%) | 414,479 |
31 Jul 2018 | USD | 0.691 | 0.7098 | 0.65 | 0.65 | 6.5 | -0.04 (-5.73%) | 436,415 |
30 Jul 2018 | USD | 0.69 | 0.71 | 0.675 | 0.6895 | 6.895 | -0.001 (-0.07%) | 284,154 |
27 Jul 2018 | USD | 0.705 | 0.739 | 0.69 | 0.69 | 6.9 | -0.027 (-3.79%) | 280,583 |
26 Jul 2018 | USD | 0.7 | 0.748 | 0.7 | 0.7172 | 7.172 | +0.017 (+2.46%) | 279,097 |
25 Jul 2018 | USD | 0.7132 | 0.7199 | 0.7 | 0.7 | 7 | -0.013 (-1.85%) | 218,423 |
24 Jul 2018 | USD | 0.709 | 0.7267 | 0.705 | 0.7132 | 7.132 | +0.003 (+0.45%) | 439,755 |
23 Jul 2018 | USD | 0.732 | 0.74 | 0.709 | 0.71 | 7.1 | -0.031 (-4.17%) | 514,749 |
20 Jul 2018 | USD | 0.75 | 0.75 | 0.7304 | 0.7409 | 7.409 | +0.011 (+1.49%) | 284,546 |
19 Jul 2018 | USD | 0.74 | 0.75 | 0.73 | 0.73 | 7.3 | -0.025 (-3.29%) | 373,829 |
18 Jul 2018 | USD | 0.75 | 0.775 | 0.75 | 0.7548 | 7.548 | +0.005 (+0.64%) | 142,884 |
17 Jul 2018 | USD | 0.735 | 0.77 | 0.735 | 0.75 | 7.5 | +0.015 (+2.04%) | 300,569 |
16 Jul 2018 | USD | 0.756 | 0.783 | 0.7301 | 0.735 | 7.35 | -0.036 (-4.67%) | 456,515 |
13 Jul 2018 | USD | 0.78 | 0.8 | 0.761 | 0.771 | 7.71 | -0.009 (-1.15%) | 317,328 |
12 Jul 2018 | USD | 0.7854 | 0.83 | 0.7726 | 0.78 | 7.8 | 0.0 (0.0%) | 509,812 |
11 Jul 2018 | USD | 0.8175 | 0.8208 | 0.7631 | 0.78 | 7.8 | -0.042 (-5.14%) | 752,388 |
10 Jul 2018 | USD | 0.88 | 0.91 | 0.814 | 0.8223 | 8.223 | +0.076 (+10.14%) | 2,988,550 |
9 Jul 2018 | USD | 0.74 | 0.769 | 0.7326 | 0.7466 | 7.466 | +0.012 (+1.58%) | 280,201 |
6 Jul 2018 | USD | 0.7386 | 0.74 | 0.713 | 0.735 | 7.35 | +0.005 (+0.68%) | 342,153 |
5 Jul 2018 | USD | 0.7645 | 0.776 | 0.713 | 0.73 | 7.3 | -0.016 (-2.14%) | 343,702 |
4 Jul 2018 | USD | 0.746 | 0.746 | 0.746 | 0.746 | 7.46 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 0.7177 | 0.788 | 0.7177 | 0.746 | 7.46 | +0.038 (+5.38%) | 428,974 |