Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2018 | USD | 0.896 | 0.899 | 0.883 | 0.886 | 0.886 | -0.01 (-1.12%) | 769,000 |
19 Apr 2018 | USD | 0.897 | 0.901 | 0.888 | 0.896 | 0.896 | +0.002 (+0.22%) | 610,552 |
18 Apr 2018 | USD | 0.888 | 0.903 | 0.883 | 0.894 | 0.894 | +0.01 (+1.13%) | 953,892 |
17 Apr 2018 | USD | 0.886 | 0.903 | 0.871 | 0.884 | 0.884 | 0.0 (0.0%) | 1,306,068 |
16 Apr 2018 | USD | 0.903 | 0.903 | 0.882 | 0.884 | 0.884 | -0.022 (-2.43%) | 1,410,734 |
13 Apr 2018 | USD | 0.931 | 0.949 | 0.905 | 0.906 | 0.906 | -0.013 (-1.41%) | 4,503,820 |
12 Apr 2018 | USD | 0.911 | 0.923 | 0.904 | 0.919 | 0.919 | +0.014 (+1.55%) | 4,282,760 |
11 Apr 2018 | USD | 0.902 | 0.921 | 0.902 | 0.905 | 0.905 | -0.003 (-0.33%) | 1,859,492 |
10 Apr 2018 | USD | 0.889 | 0.91 | 0.889 | 0.908 | 0.908 | +0.019 (+2.14%) | 2,168,754 |
9 Apr 2018 | USD | 0.888 | 0.891 | 0.885 | 0.889 | 0.889 | -0.004 (-0.45%) | 515,948 |
4 Apr 2018 | USD | 0.879 | 0.902 | 0.879 | 0.893 | 0.893 | +0.007 (+0.79%) | 1,492,897 |
3 Apr 2018 | USD | 0.88 | 0.89 | 0.876 | 0.886 | 0.886 | -0.004 (-0.45%) | 788,674 |
2 Apr 2018 | USD | 0.892 | 0.9 | 0.886 | 0.89 | 0.89 | +0.001 (+0.11%) | 1,066,482 |
30 Mar 2018 | USD | 0.885 | 0.895 | 0.88 | 0.889 | 0.889 | +0.005 (+0.57%) | 798,600 |
29 Mar 2018 | USD | 0.893 | 0.897 | 0.88 | 0.884 | 0.884 | -0.003 (-0.34%) | 1,163,600 |
28 Mar 2018 | USD | 0.885 | 0.895 | 0.882 | 0.887 | 0.887 | -0.004 (-0.45%) | 777,748 |
27 Mar 2018 | USD | 0.878 | 0.902 | 0.876 | 0.891 | 0.891 | +0.018 (+2.06%) | 2,223,612 |
26 Mar 2018 | USD | 0.85 | 0.874 | 0.841 | 0.873 | 0.873 | +0.02 (+2.34%) | 2,058,354 |
23 Mar 2018 | USD | 0.845 | 0.858 | 0.838 | 0.853 | 0.853 | -0.009 (-1.04%) | 3,533,042 |
22 Mar 2018 | USD | 0.844 | 0.865 | 0.844 | 0.862 | 0.862 | +0.014 (+1.65%) | 1,041,410 |
21 Mar 2018 | USD | 0.844 | 0.865 | 0.844 | 0.848 | 0.848 | +0.001 (+0.12%) | 1,488,880 |
20 Mar 2018 | USD | 0.853 | 0.855 | 0.843 | 0.847 | 0.847 | -0.007 (-0.82%) | 978,503 |
19 Mar 2018 | USD | 0.863 | 0.876 | 0.853 | 0.854 | 0.854 | -0.014 (-1.61%) | 1,323,464 |
16 Mar 2018 | USD | 0.851 | 0.873 | 0.851 | 0.868 | 0.868 | +0.017 (+2.00%) | 3,453,229 |
15 Mar 2018 | USD | 0.846 | 0.854 | 0.845 | 0.851 | 0.851 | 0.0 (0.0%) | 1,814,000 |
14 Mar 2018 | USD | 0.839 | 0.853 | 0.83 | 0.851 | 0.851 | +0.016 (+1.92%) | 2,280,014 |
13 Mar 2018 | USD | 0.848 | 0.848 | 0.833 | 0.835 | 0.835 | -0.013 (-1.53%) | 1,145,300 |
12 Mar 2018 | USD | 0.834 | 0.85 | 0.832 | 0.848 | 0.848 | +0.016 (+1.92%) | 1,309,436 |
9 Mar 2018 | USD | 0.825 | 0.833 | 0.821 | 0.832 | 0.832 | +0.009 (+1.09%) | 1,260,684 |
8 Mar 2018 | USD | 0.813 | 0.83 | 0.813 | 0.823 | 0.823 | +0.009 (+1.11%) | 1,285,331 |