Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2018 | USD | 1.2 | 1.22 | 1.15 | 1.15 | 23 | -0.054 (-4.45%) | 34,405 |
9 Aug 2018 | USD | 1.2 | 1.2689 | 1.15 | 1.2036 | 24.072 | +0.034 (+2.87%) | 231,978 |
8 Aug 2018 | USD | 1.22 | 1.2205 | 1.15 | 1.17 | 23.4 | -0.02 (-1.68%) | 38,864 |
7 Aug 2018 | USD | 1.1927 | 1.2 | 1.12 | 1.19 | 23.8 | 0.0 (0.0%) | 125,971 |
6 Aug 2018 | USD | 1.2 | 1.2265 | 1.19 | 1.19 | 23.8 | -0.03 (-2.46%) | 43,806 |
3 Aug 2018 | USD | 1.29 | 1.308 | 1.19 | 1.22 | 24.4 | -0.14 (-10.29%) | 117,057 |
2 Aug 2018 | USD | 1.22 | 1.43 | 1.19 | 1.36 | 27.2 | +0.18 (+15.25%) | 549,121 |
1 Aug 2018 | USD | 1.2 | 1.2 | 1.18 | 1.18 | 23.6 | -0.02 (-1.67%) | 34,738 |
31 Jul 2018 | USD | 1.21 | 1.32 | 1.2 | 1.2 | 24 | +0.02 (+1.69%) | 65,569 |
30 Jul 2018 | USD | 1.26 | 1.27 | 1.18 | 1.18 | 23.6 | -0.05 (-4.07%) | 67,371 |
27 Jul 2018 | USD | 1.31 | 1.31 | 1.23 | 1.23 | 24.6 | -0.11 (-8.21%) | 95,947 |
26 Jul 2018 | USD | 1.39 | 1.421 | 1.26 | 1.34 | 26.8 | -0.05 (-3.60%) | 186,754 |
25 Jul 2018 | USD | 1.56 | 1.6 | 1.31 | 1.39 | 27.8 | -0.24 (-14.72%) | 349,481 |
24 Jul 2018 | USD | 1.74 | 1.8299 | 1.55 | 1.63 | 32.6 | -0.21 (-11.41%) | 494,914 |
23 Jul 2018 | USD | 1.85 | 2.05 | 1.481 | 1.84 | 36.8 | 0.0 (0.0%) | 1,039,917 |
20 Jul 2018 | USD | 1.69 | 1.86 | 1.62 | 1.84 | 36.8 | +0.224 (+13.83%) | 604,346 |
19 Jul 2018 | USD | 1.56 | 1.64 | 1.55 | 1.6164 | 32.328 | +0.016 (+1.03%) | 161,819 |
18 Jul 2018 | USD | 1.63 | 1.68 | 1.561 | 1.6 | 32 | +0.01 (+0.63%) | 130,890 |
17 Jul 2018 | USD | 1.63 | 1.65 | 1.511 | 1.59 | 31.8 | -0.06 (-3.64%) | 58,826 |
16 Jul 2018 | USD | 1.69 | 1.75 | 1.54 | 1.65 | 33 | -0.07 (-4.07%) | 132,327 |
13 Jul 2018 | USD | 1.51 | 1.72 | 1.45 | 1.72 | 34.4 | +0.2 (+13.16%) | 101,855 |
12 Jul 2018 | USD | 1.48 | 1.6 | 1.42 | 1.52 | 30.4 | -0.19 (-11.11%) | 118,696 |
11 Jul 2018 | USD | 1.65 | 1.78 | 1.56 | 1.71 | 34.2 | -0.02 (-1.16%) | 246,634 |
10 Jul 2018 | USD | 1.76 | 1.95 | 1.65 | 1.73 | 34.6 | +0.02 (+1.17%) | 698,807 |
9 Jul 2018 | USD | 1.6 | 1.82 | 1.556 | 1.71 | 34.2 | +0.15 (+9.62%) | 523,113 |
6 Jul 2018 | USD | 1.71 | 1.7542 | 1.5 | 1.56 | 31.2 | -0.05 (-3.11%) | 177,697 |
5 Jul 2018 | USD | 1.71 | 1.8399 | 1.55 | 1.61 | 32.2 | +0.04 (+2.55%) | 613,916 |
4 Jul 2018 | USD | 1.57 | 1.57 | 1.57 | 1.57 | 31.4 | 0.0 (0.0%) | 0 |
3 Jul 2018 | USD | 1.45 | 1.58 | 1.33 | 1.57 | 31.4 | +0.12 (+8.28%) | 273,614 |
2 Jul 2018 | USD | 1.23 | 1.64 | 1.2 | 1.45 | 29 | +0.18 (+14.17%) | 488,014 |