Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2018 | USD | 0.929 | 0.946 | 0.929 | 0.938 | 0.938 | +0.006 (+0.64%) | 493,916 |
28 Aug 2018 | USD | 0.936 | 0.937 | 0.932 | 0.932 | 0.932 | -0.001 (-0.11%) | 219,148 |
27 Aug 2018 | USD | 0.918 | 0.937 | 0.917 | 0.933 | 0.933 | +0.013 (+1.41%) | 796,959 |
24 Aug 2018 | USD | 0.926 | 0.926 | 0.918 | 0.92 | 0.92 | -0.007 (-0.76%) | 228,076 |
23 Aug 2018 | USD | 0.928 | 0.928 | 0.916 | 0.927 | 0.927 | -0.001 (-0.11%) | 584,164 |
22 Aug 2018 | USD | 0.935 | 0.936 | 0.923 | 0.928 | 0.928 | -0.004 (-0.43%) | 410,119 |
21 Aug 2018 | USD | 0.931 | 0.94 | 0.926 | 0.932 | 0.932 | -0.001 (-0.11%) | 533,453 |
20 Aug 2018 | USD | 0.932 | 0.936 | 0.918 | 0.933 | 0.933 | +0.001 (+0.11%) | 1,246,344 |
17 Aug 2018 | USD | 0.95 | 0.961 | 0.93 | 0.932 | 0.932 | -0.018 (-1.89%) | 3,183,459 |
16 Aug 2018 | USD | 0.94 | 0.951 | 0.933 | 0.95 | 0.95 | +0.004 (+0.42%) | 2,292,526 |
15 Aug 2018 | USD | 0.932 | 0.95 | 0.921 | 0.946 | 0.946 | +0.011 (+1.18%) | 3,244,824 |
14 Aug 2018 | USD | 0.919 | 0.936 | 0.914 | 0.935 | 0.935 | +0.012 (+1.30%) | 2,796,899 |
13 Aug 2018 | USD | 0.905 | 0.923 | 0.898 | 0.923 | 0.923 | +0.016 (+1.76%) | 1,851,072 |
10 Aug 2018 | USD | 0.888 | 0.913 | 0.884 | 0.907 | 0.907 | +0.02 (+2.25%) | 2,539,422 |
9 Aug 2018 | USD | 0.876 | 0.896 | 0.874 | 0.887 | 0.887 | +0.005 (+0.57%) | 871,013 |
8 Aug 2018 | USD | 0.909 | 0.909 | 0.876 | 0.882 | 0.882 | -0.027 (-2.97%) | 2,406,645 |
7 Aug 2018 | USD | 0.892 | 0.911 | 0.887 | 0.909 | 0.909 | +0.013 (+1.45%) | 1,852,029 |
6 Aug 2018 | USD | 0.91 | 0.911 | 0.894 | 0.896 | 0.896 | -0.014 (-1.54%) | 1,324,735 |
3 Aug 2018 | USD | 0.9 | 0.918 | 0.889 | 0.91 | 0.91 | +0.011 (+1.22%) | 3,811,625 |
2 Aug 2018 | USD | 0.9 | 0.903 | 0.881 | 0.899 | 0.899 | -0.001 (-0.11%) | 2,639,960 |
1 Aug 2018 | USD | 0.88 | 0.901 | 0.877 | 0.9 | 0.9 | +0.017 (+1.93%) | 2,343,836 |
31 Jul 2018 | USD | 0.86 | 0.884 | 0.857 | 0.883 | 0.883 | +0.023 (+2.67%) | 1,772,025 |
30 Jul 2018 | USD | 0.881 | 0.885 | 0.858 | 0.86 | 0.86 | -0.027 (-3.04%) | 1,586,200 |
27 Jul 2018 | USD | 0.891 | 0.891 | 0.884 | 0.887 | 0.887 | -0.003 (-0.34%) | 620,850 |
26 Jul 2018 | USD | 0.899 | 0.899 | 0.886 | 0.89 | 0.89 | -0.002 (-0.22%) | 446,218 |
25 Jul 2018 | USD | 0.907 | 0.907 | 0.892 | 0.892 | 0.892 | -0.013 (-1.44%) | 612,676 |
24 Jul 2018 | USD | 0.9 | 0.909 | 0.897 | 0.905 | 0.905 | +0.003 (+0.33%) | 1,321,513 |
23 Jul 2018 | USD | 0.898 | 0.906 | 0.878 | 0.902 | 0.902 | +0.008 (+0.89%) | 982,138 |
20 Jul 2018 | USD | 0.877 | 0.898 | 0.874 | 0.894 | 0.894 | +0.019 (+2.17%) | 1,028,240 |
19 Jul 2018 | USD | 0.89 | 0.893 | 0.873 | 0.875 | 0.875 | -0.012 (-1.35%) | 738,308 |