Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2018 | USD | 0.5491 | 0.5692 | 0.5255 | 0.5438 | 0.5438 | -0.001 (-0.18%) | 4,104 |
18 Oct 2018 | USD | 0.5135 | 0.5839 | 0.5034 | 0.5448 | 0.5448 | +0.045 (+9.11%) | 28,099 |
17 Oct 2018 | USD | 0.5671 | 0.6419 | 0.4766 | 0.4993 | 0.4993 | -0.068 (-11.94%) | 61,752 |
16 Oct 2018 | USD | 0.5296 | 0.6146 | 0.5033 | 0.567 | 0.567 | +0.038 (+7.22%) | 38,144 |
15 Oct 2018 | USD | 0.4735 | 0.6215 | 0.4714 | 0.5288 | 0.5288 | +0.056 (+11.80%) | 26,679 |
14 Oct 2018 | USD | 0.4779 | 0.556 | 0.4659 | 0.473 | 0.473 | -0.005 (-1.11%) | 9,203 |
13 Oct 2018 | USD | 0.4579 | 0.479 | 0.456 | 0.4783 | 0.4783 | +0.021 (+4.48%) | 9,140 |
12 Oct 2018 | USD | 0.4626 | 0.4661 | 0.4566 | 0.4578 | 0.4578 | -0.005 (-1.14%) | 2,617 |
11 Oct 2018 | USD | 0.4913 | 0.4916 | 0.4587 | 0.4631 | 0.4631 | -0.028 (-5.78%) | 5,507 |
10 Oct 2018 | USD | 0.4899 | 0.4998 | 0.4806 | 0.4915 | 0.4915 | +0.002 (+0.31%) | 8,323 |
9 Oct 2018 | USD | 0.4979 | 0.5179 | 0.4766 | 0.49 | 0.49 | -0.008 (-1.55%) | 38,157 |
8 Oct 2018 | USD | 0.5854 | 0.5912 | 0.4713 | 0.4977 | 0.4977 | -0.078 (-13.49%) | 66,848 |
7 Oct 2018 | USD | 0.5682 | 0.5917 | 0.5665 | 0.5753 | 0.5753 | +0.007 (+1.30%) | 17,049 |
6 Oct 2018 | USD | 0.5704 | 0.5905 | 0.5644 | 0.5679 | 0.5679 | -0.002 (-0.42%) | 3,239 |
5 Oct 2018 | USD | 0.5379 | 0.5877 | 0.532 | 0.5703 | 0.5703 | +0.033 (+6.12%) | 7,348 |
4 Oct 2018 | USD | 0.5752 | 0.5944 | 0.5374 | 0.5374 | 0.5374 | -0.038 (-6.54%) | 3,687 |
3 Oct 2018 | USD | 0.5802 | 0.6001 | 0.5544 | 0.575 | 0.575 | -0.006 (-1.05%) | 17,816 |
2 Oct 2018 | USD | 0.5882 | 0.5925 | 0.5522 | 0.5811 | 0.5811 | -0.007 (-1.22%) | 15,556 |
1 Oct 2018 | USD | 0.6147 | 0.615 | 0.56 | 0.5883 | 0.5883 | -0.027 (-4.39%) | 29,238 |
30 Sep 2018 | USD | 0.6198 | 0.6426 | 0.5935 | 0.6153 | 0.6153 | -0.005 (-0.77%) | 12,981 |
29 Sep 2018 | USD | 0.6535 | 0.6539 | 0.5763 | 0.6201 | 0.6201 | -0.03 (-4.59%) | 10,840 |
28 Sep 2018 | USD | 0.6328 | 0.6835 | 0.5992 | 0.6499 | 0.6499 | +0.017 (+2.73%) | 17,983 |
27 Sep 2018 | USD | 0.5842 | 0.673 | 0.5834 | 0.6326 | 0.6326 | +0.049 (+8.30%) | 30,385 |
26 Sep 2018 | USD | 0.5817 | 0.5997 | 0.5659 | 0.5841 | 0.5841 | +0.002 (+0.38%) | 19,068 |
25 Sep 2018 | USD | 0.6889 | 0.7145 | 0.5675 | 0.5819 | 0.5819 | -0.107 (-15.56%) | 42,945 |
24 Sep 2018 | USD | 0.7117 | 0.7427 | 0.6506 | 0.6891 | 0.6891 | -0.025 (-3.43%) | 6,813 |
23 Sep 2018 | USD | 0.7362 | 0.7674 | 0.7002 | 0.7136 | 0.7136 | -0.025 (-3.38%) | 9,096 |
22 Sep 2018 | USD | 0.7886 | 0.802 | 0.7091 | 0.7386 | 0.7386 | -0.05 (-6.28%) | 24,817 |
21 Sep 2018 | USD | 0.7823 | 0.8913 | 0.7641 | 0.7881 | 0.7881 | +0.007 (+0.84%) | 16,997 |
20 Sep 2018 | USD | 0.7628 | 0.8277 | 0.76 | 0.7815 | 0.7815 | +0.019 (+2.49%) | 3,626 |