Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2018 | USD | 0.5642 | 0.5695 | 0.5386 | 0.544 | 0.544 | -0.022 (-3.94%) | 4,868,940 |
5 Apr 2018 | USD | 0.5801 | 0.5834 | 0.5566 | 0.5663 | 0.5663 | -0.014 (-2.46%) | 5,716,840 |
4 Apr 2018 | USD | 0.6346 | 0.6559 | 0.5763 | 0.5806 | 0.5806 | -0.053 (-8.35%) | 6,811,240 |
3 Apr 2018 | USD | 0.5883 | 0.6417 | 0.5852 | 0.6335 | 0.6335 | +0.046 (+7.85%) | 7,217,110 |
2 Apr 2018 | USD | 0.5771 | 0.6015 | 0.5704 | 0.5874 | 0.5874 | +0.011 (+2.00%) | 6,210,200 |
1 Apr 2018 | USD | 0.6249 | 0.6328 | 0.5462 | 0.5759 | 0.5759 | -0.049 (-7.81%) | 6,571,900 |
31 Mar 2018 | USD | 0.5937 | 0.6507 | 0.5937 | 0.6247 | 0.6247 | +0.031 (+5.19%) | 5,688,150 |
30 Mar 2018 | USD | 0.6204 | 0.6423 | 0.5654 | 0.5939 | 0.5939 | -0.027 (-4.41%) | 7,137,310 |
29 Mar 2018 | USD | 0.7443 | 0.7534 | 0.6084 | 0.6213 | 0.6213 | -0.123 (-16.49%) | 6,128,800 |
28 Mar 2018 | USD | 0.6998 | 0.7522 | 0.6945 | 0.744 | 0.744 | +0.044 (+6.35%) | 7,210,730 |
27 Mar 2018 | USD | 0.7223 | 0.7446 | 0.6814 | 0.6996 | 0.6996 | -0.024 (-3.32%) | 6,887,600 |
26 Mar 2018 | USD | 0.8041 | 0.8191 | 0.6869 | 0.7236 | 0.7236 | -0.082 (-10.19%) | 8,426,870 |
25 Mar 2018 | USD | 0.7784 | 0.8312 | 0.7711 | 0.8057 | 0.8057 | +0.017 (+2.10%) | 8,183,540 |
24 Mar 2018 | USD | 0.8033 | 0.8305 | 0.7605 | 0.7891 | 0.7891 | -0.006 (-0.75%) | 8,513,690 |
23 Mar 2018 | USD | 0.7891 | 0.7967 | 0.7478 | 0.7951 | 0.7951 | +0.005 (+0.67%) | 7,786,460 |
22 Mar 2018 | USD | 0.8034 | 0.8353 | 0.7538 | 0.7898 | 0.7898 | -0.013 (-1.68%) | 7,075,540 |
21 Mar 2018 | USD | 0.8232 | 0.8405 | 0.7875 | 0.8033 | 0.8033 | -0.019 (-2.27%) | 8,404,430 |
20 Mar 2018 | USD | 0.7833 | 0.8441 | 0.7521 | 0.822 | 0.822 | +0.044 (+5.66%) | 7,076,910 |
19 Mar 2018 | USD | 0.6937 | 0.8119 | 0.6788 | 0.778 | 0.778 | +0.086 (+12.44%) | 8,716,570 |
18 Mar 2018 | USD | 0.7001 | 0.7001 | 0.5846 | 0.6919 | 0.6919 | -0.009 (-1.31%) | 7,827,300 |
17 Mar 2018 | USD | 0.7626 | 0.7661 | 0.691 | 0.7011 | 0.7011 | -0.061 (-8.02%) | 8,401,410 |
16 Mar 2018 | USD | 0.752 | 0.7787 | 0.7219 | 0.7622 | 0.7622 | +0.011 (+1.49%) | 8,712,780 |
15 Mar 2018 | USD | 0.8037 | 0.807 | 0.6714 | 0.751 | 0.751 | -0.054 (-6.68%) | 8,426,060 |
14 Mar 2018 | USD | 0.8664 | 0.888 | 0.7651 | 0.8048 | 0.8048 | -0.059 (-6.85%) | 10,031,200 |
13 Mar 2018 | USD | 0.8996 | 0.926 | 0.8481 | 0.864 | 0.864 | -0.04 (-4.47%) | 8,560,200 |
12 Mar 2018 | USD | 0.9614 | 0.979 | 0.8775 | 0.9044 | 0.9044 | -0.061 (-6.30%) | 10,577,700 |
11 Mar 2018 | USD | 0.8965 | 0.974 | 0.865 | 0.9652 | 0.9652 | +0.066 (+7.28%) | 8,528,160 |
10 Mar 2018 | USD | 0.9746 | 1.0077 | 0.8986 | 0.8997 | 0.8997 | -0.072 (-7.39%) | 8,403,630 |
9 Mar 2018 | USD | 1.0399 | 1.0711 | 0.8775 | 0.9715 | 0.9715 | -0.077 (-7.31%) | 9,458,020 |
8 Mar 2018 | USD | 0.9949 | 1.1625 | 0.978 | 1.0481 | 1.0481 | +0.05 (+5.05%) | 16,376,100 |