Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2018 | USD | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 14,861,400 |
27 Jul 2018 | USD | 0.74 | 0.745 | 0.735 | 0.74 | 0.74 | +0.005 (+0.68%) | 8,034,600 |
26 Jul 2018 | USD | 0.74 | 0.745 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 10,488,000 |
25 Jul 2018 | USD | 0.74 | 0.75 | 0.735 | 0.74 | 0.74 | 0.0 (0.0%) | 18,852,000 |
24 Jul 2018 | USD | 0.75 | 0.755 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 15,146,100 |
23 Jul 2018 | USD | 0.76 | 0.76 | 0.745 | 0.75 | 0.75 | -0.01 (-1.32%) | 8,896,800 |
20 Jul 2018 | USD | 0.745 | 0.76 | 0.745 | 0.76 | 0.76 | +0.02 (+2.70%) | 15,365,300 |
19 Jul 2018 | USD | 0.735 | 0.745 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 11,364,100 |
18 Jul 2018 | USD | 0.725 | 0.74 | 0.72 | 0.73 | 0.73 | +0.005 (+0.69%) | 26,372,900 |
17 Jul 2018 | USD | 0.73 | 0.73 | 0.72 | 0.725 | 0.725 | 0.0 (0.0%) | 15,435,100 |
16 Jul 2018 | USD | 0.725 | 0.73 | 0.72 | 0.725 | 0.725 | +0.005 (+0.69%) | 14,251,100 |
13 Jul 2018 | USD | 0.73 | 0.735 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 13,712,800 |
12 Jul 2018 | USD | 0.71 | 0.735 | 0.71 | 0.73 | 0.73 | +0.005 (+0.69%) | 12,961,200 |
11 Jul 2018 | USD | 0.725 | 0.73 | 0.72 | 0.725 | 0.725 | -0.005 (-0.68%) | 4,844,700 |
10 Jul 2018 | USD | 0.74 | 0.74 | 0.71 | 0.73 | 0.73 | -0.005 (-0.68%) | 27,321,800 |
9 Jul 2018 | USD | 0.72 | 0.735 | 0.715 | 0.735 | 0.735 | +0.035 (+5.00%) | 21,387,700 |
6 Jul 2018 | USD | 0.7 | 0.705 | 0.695 | 0.7 | 0.7 | 0.0 (0.0%) | 18,898,600 |
5 Jul 2018 | USD | 0.685 | 0.7 | 0.68 | 0.7 | 0.7 | +0.02 (+2.94%) | 26,730,300 |
4 Jul 2018 | USD | 0.695 | 0.695 | 0.675 | 0.68 | 0.68 | -0.02 (-2.86%) | 22,986,200 |
3 Jul 2018 | USD | 0.7 | 0.71 | 0.695 | 0.7 | 0.7 | 0.0 (0.0%) | 17,944,400 |
2 Jul 2018 | USD | 0.72 | 0.72 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 39,926,400 |
29 Jun 2018 | USD | 0.73 | 0.735 | 0.715 | 0.72 | 0.72 | -0.01 (-1.37%) | 18,730,200 |
28 Jun 2018 | USD | 0.73 | 0.74 | 0.725 | 0.73 | 0.73 | -0.005 (-0.68%) | 14,805,200 |
27 Jun 2018 | USD | 0.745 | 0.75 | 0.735 | 0.735 | 0.735 | -0.01 (-1.34%) | 14,113,300 |
26 Jun 2018 | USD | 0.75 | 0.75 | 0.74 | 0.745 | 0.745 | -0.005 (-0.67%) | 19,505,000 |
25 Jun 2018 | USD | 0.76 | 0.765 | 0.75 | 0.75 | 0.75 | -0.015 (-1.96%) | 9,462,700 |
22 Jun 2018 | USD | 0.77 | 0.77 | 0.76 | 0.765 | 0.765 | -0.005 (-0.65%) | 20,198,600 |
21 Jun 2018 | USD | 0.79 | 0.795 | 0.77 | 0.77 | 0.77 | -0.025 (-3.14%) | 12,214,239 |
20 Jun 2018 | USD | 0.785 | 0.795 | 0.78 | 0.795 | 0.795 | +0.005 (+0.63%) | 7,981,700 |
19 Jun 2018 | USD | 0.78 | 0.795 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 19,148,100 |