Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2018 | USD | 0.997 | 1.054 | 0.9292 | 1.0272 | 1.0272 | +0.028 (+2.76%) | 297,615,000 |
5 Jan 2018 | USD | 1.1712 | 1.2524 | 0.9035 | 0.9996 | 0.9996 | -0.115 (-10.28%) | 508,100,000 |
4 Jan 2018 | USD | 1.094 | 1.3272 | 1.0377 | 1.1141 | 1.1141 | +0.034 (+3.19%) | 593,430,000 |
3 Jan 2018 | USD | 0.7797 | 1.0857 | 0.7786 | 1.0797 | 1.0797 | +0.297 (+37.96%) | 657,398,000 |
2 Jan 2018 | USD | 0.7247 | 0.7946 | 0.6979 | 0.7826 | 0.7826 | +0.054 (+7.40%) | 289,712,000 |
1 Jan 2018 | USD | 0.7188 | 0.7301 | 0.6719 | 0.7287 | 0.7287 | +0.009 (+1.25%) | 150,186,000 |
31 Dec 2017 | USD | 0.6426 | 0.7544 | 0.6423 | 0.7197 | 0.7197 | +0.081 (+12.59%) | 305,947,000 |
30 Dec 2017 | USD | 0.5283 | 0.7774 | 0.4716 | 0.6392 | 0.6392 | +0.11 (+20.76%) | 645,156,000 |
29 Dec 2017 | USD | 0.4105 | 0.5569 | 0.4039 | 0.5293 | 0.5293 | +0.122 (+29.83%) | 266,403,000 |
28 Dec 2017 | USD | 0.412 | 0.4189 | 0.3679 | 0.4077 | 0.4077 | -0.006 (-1.57%) | 82,263,800 |
27 Dec 2017 | USD | 0.4271 | 0.4308 | 0.4011 | 0.4142 | 0.4142 | -0.014 (-3.34%) | 82,067,500 |
26 Dec 2017 | USD | 0.4136 | 0.4301 | 0.4056 | 0.4285 | 0.4285 | +0.012 (+2.91%) | 94,896,000 |
25 Dec 2017 | USD | 0.3923 | 0.4397 | 0.3628 | 0.4164 | 0.4164 | +0.026 (+6.77%) | 122,194,000 |
24 Dec 2017 | USD | 0.4167 | 0.4167 | 0.347 | 0.39 | 0.39 | -0.024 (-5.80%) | 67,372,300 |
23 Dec 2017 | USD | 0.4144 | 0.4504 | 0.3926 | 0.414 | 0.414 | +0.007 (+1.67%) | 88,865,000 |
22 Dec 2017 | USD | 0.479 | 0.479 | 0.2936 | 0.4072 | 0.4072 | -0.071 (-14.79%) | 150,973,000 |
21 Dec 2017 | USD | 0.49 | 0.5236 | 0.4565 | 0.4779 | 0.4779 | -0.008 (-1.71%) | 162,926,000 |
20 Dec 2017 | USD | 0.5337 | 0.5337 | 0.4416 | 0.4862 | 0.4862 | -0.045 (-8.49%) | 182,924,000 |
19 Dec 2017 | USD | 0.5203 | 0.5896 | 0.5011 | 0.5313 | 0.5313 | +0.013 (+2.53%) | 279,631,000 |
18 Dec 2017 | USD | 0.5119 | 0.5265 | 0.4674 | 0.5182 | 0.5182 | +0.005 (+1.01%) | 253,463,000 |
17 Dec 2017 | USD | 0.3868 | 0.5924 | 0.378 | 0.513 | 0.513 | +0.108 (+26.76%) | 628,143,000 |
16 Dec 2017 | USD | 0.2129 | 0.4472 | 0.2042 | 0.4047 | 0.4047 | +0.191 (+89.56%) | 581,052,000 |
15 Dec 2017 | USD | 0.2332 | 0.2332 | 0.187 | 0.2135 | 0.2135 | -0.027 (-11.34%) | 207,311,000 |
14 Dec 2017 | USD | 0.1337 | 0.2408 | 0.1318 | 0.2408 | 0.2408 | +0.106 (+79.30%) | 309,307,000 |
13 Dec 2017 | USD | 0.1337 | 0.1419 | 0.1224 | 0.1343 | 0.1343 | +0 (+0.30%) | 61,575,000 |
12 Dec 2017 | USD | 0.1212 | 0.138 | 0.1142 | 0.1339 | 0.1339 | +0.013 (+10.30%) | 60,056,800 |
11 Dec 2017 | USD | 0.1089 | 0.1214 | 0.1086 | 0.1214 | 0.1214 | +0.011 (+10.06%) | 39,513,900 |
10 Dec 2017 | USD | 0.1198 | 0.1198 | 0.1001 | 0.1103 | 0.1103 | -0.009 (-7.78%) | 46,376,600 |
9 Dec 2017 | USD | 0.1147 | 0.1387 | 0.1136 | 0.1196 | 0.1196 | +0.004 (+3.55%) | 63,308,600 |
8 Dec 2017 | USD | 0.1061 | 0.1207 | 0.0991 | 0.1155 | 0.1155 | +0.01 (+9.48%) | 70,092,400 |