Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | USD | 0.956 | 0.961 | 0.956 | 0.961 | 0.961 | +0.004 (+0.42%) | 103,120 |
3 Sep 2018 | USD | 0.976 | 0.976 | 0.95 | 0.957 | 0.957 | 0.0 (0.0%) | 154,722 |
31 Aug 2018 | USD | 0.985 | 0.985 | 0.957 | 0.957 | 0.957 | -0.015 (-1.54%) | 353,968 |
30 Aug 2018 | USD | 0.991 | 0.991 | 0.961 | 0.972 | 0.972 | -0.019 (-1.92%) | 291,600 |
29 Aug 2018 | USD | 1 | 1.001 | 0.988 | 0.991 | 0.991 | -0.009 (-0.90%) | 107,700 |
28 Aug 2018 | USD | 1.008 | 1.008 | 0.993 | 1 | 1 | 0.0 (0.0%) | 73,800 |
27 Aug 2018 | USD | 0.998 | 1 | 0.98 | 1 | 1 | +0.02 (+2.04%) | 157,600 |
24 Aug 2018 | USD | 0.989 | 0.989 | 0.98 | 0.98 | 0.98 | -0.007 (-0.71%) | 41,000 |
23 Aug 2018 | USD | 0.979 | 0.994 | 0.978 | 0.987 | 0.987 | +0.002 (+0.20%) | 128,000 |
22 Aug 2018 | USD | 0.981 | 0.985 | 0.979 | 0.985 | 0.985 | -0.005 (-0.51%) | 64,277 |
21 Aug 2018 | USD | 0.983 | 0.996 | 0.981 | 0.99 | 0.99 | +0.008 (+0.81%) | 70,680 |
20 Aug 2018 | USD | 0.983 | 0.996 | 0.976 | 0.982 | 0.982 | -0.004 (-0.41%) | 169,300 |
17 Aug 2018 | USD | 0.998 | 0.999 | 0.982 | 0.986 | 0.986 | 0.0 (0.0%) | 152,500 |
16 Aug 2018 | USD | 0.985 | 1.001 | 0.98 | 0.986 | 0.986 | -0.01 (-1.00%) | 230,050 |
15 Aug 2018 | USD | 1.016 | 1.016 | 0.995 | 0.996 | 0.996 | -0.017 (-1.68%) | 255,600 |
14 Aug 2018 | USD | 1.006 | 1.022 | 1.006 | 1.013 | 1.013 | -0.001 (-0.10%) | 132,200 |
13 Aug 2018 | USD | 1.006 | 1.014 | 1.005 | 1.014 | 1.014 | -0.004 (-0.39%) | 102,574 |
10 Aug 2018 | USD | 1.018 | 1.02 | 1.01 | 1.018 | 1.018 | -0.001 (-0.10%) | 185,180 |
9 Aug 2018 | USD | 1.009 | 1.019 | 1.002 | 1.019 | 1.019 | +0.009 (+0.89%) | 358,855 |
8 Aug 2018 | USD | 1.012 | 1.017 | 1.001 | 1.01 | 1.01 | -0.003 (-0.30%) | 247,100 |
7 Aug 2018 | USD | 0.999 | 1.018 | 0.994 | 1.013 | 1.013 | +0.013 (+1.30%) | 461,533 |
6 Aug 2018 | USD | 0.995 | 1.006 | 0.993 | 1 | 1 | 0.0 (0.0%) | 423,415 |
3 Aug 2018 | USD | 0.978 | 1.018 | 0.97 | 1 | 1 | +0.029 (+2.99%) | 689,419 |
2 Aug 2018 | USD | 0.983 | 0.992 | 0.955 | 0.971 | 0.971 | -0.02 (-2.02%) | 220,100 |
1 Aug 2018 | USD | 1 | 1.003 | 0.99 | 0.991 | 0.991 | -0.001 (-0.10%) | 227,602 |
31 Jul 2018 | USD | 0.999 | 1.004 | 0.992 | 0.992 | 0.992 | -0.007 (-0.70%) | 100,100 |
30 Jul 2018 | USD | 0.973 | 1 | 0.973 | 0.999 | 0.999 | +0.008 (+0.81%) | 270,312 |
27 Jul 2018 | USD | 0.992 | 1 | 0.986 | 0.991 | 0.991 | +0.001 (+0.10%) | 212,942 |
26 Jul 2018 | USD | 0.997 | 0.998 | 0.99 | 0.99 | 0.99 | -0.007 (-0.70%) | 134,592 |
25 Jul 2018 | USD | 1.001 | 1.001 | 0.989 | 0.997 | 0.997 | +0.004 (+0.40%) | 187,268 |