Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2018 | USD | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | +0.02 (+2.50%) | 14,500 |
24 Apr 2018 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | +0.03 (+3.90%) | 1,100 |
23 Apr 2018 | USD | 0.65 | 0.82 | 0.65 | 0.77 | 0.77 | -0.04 (-4.94%) | 36,000 |
20 Apr 2018 | USD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
19 Apr 2018 | USD | 0.85 | 0.9 | 0.73 | 0.81 | 0.81 | -0.04 (-4.71%) | 39,000 |
18 Apr 2018 | USD | 0.9 | 0.9 | 0.85 | 0.85 | 0.85 | +0.05 (+6.25%) | 2,900 |
17 Apr 2018 | USD | 0.77 | 0.83 | 0.76 | 0.8 | 0.8 | -0.05 (-5.88%) | 68,300 |
16 Apr 2018 | USD | 0.9 | 0.9 | 0.8 | 0.85 | 0.85 | -0.02 (-2.30%) | 16,100 |
13 Apr 2018 | USD | 0.92 | 0.92 | 0.87 | 0.87 | 0.87 | -0.08 (-8.42%) | 53,100 |
12 Apr 2018 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.05 (-5%) | 24,100 |
11 Apr 2018 | USD | 1.01 | 1.04 | 0.95 | 1 | 1 | -0.09 (-8.26%) | 25,600 |
10 Apr 2018 | USD | 1.03 | 1.09 | 0.98 | 1.09 | 1.09 | 0.0 (0.0%) | 26,700 |
9 Apr 2018 | USD | 1.01 | 1.09 | 0.95 | 1.09 | 1.09 | 0.0 (0.0%) | 12,000 |
6 Apr 2018 | USD | 1.09 | 1.1 | 1 | 1.09 | 1.09 | +0.02 (+1.87%) | 36,600 |
5 Apr 2018 | USD | 0.98 | 1.07 | 0.95 | 1.07 | 1.07 | +0.07 (+7.00%) | 9,800 |
4 Apr 2018 | USD | 1 | 1.09 | 0.89 | 1 | 1 | 0.0 (0.0%) | 27,600 |
3 Apr 2018 | USD | 0.99 | 1.01 | 0.88 | 1 | 1 | 0.0 (0.0%) | 19,100 |
2 Apr 2018 | USD | 0.92 | 1.05 | 0.91 | 1 | 1 | +0.08 (+8.70%) | 17,500 |
30 Mar 2018 | USD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 6,300 |
28 Mar 2018 | USD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 500 |
27 Mar 2018 | USD | 0.94 | 0.97 | 0.86 | 0.92 | 0.92 | -0.02 (-2.13%) | 26,300 |
26 Mar 2018 | USD | 1 | 1 | 0.85 | 0.94 | 0.94 | +0.02 (+2.17%) | 25,500 |
23 Mar 2018 | USD | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -0.02 (-2.13%) | 8,600 |
22 Mar 2018 | USD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | +0.04 (+4.44%) | 1,200 |
21 Mar 2018 | USD | 0.93 | 0.96 | 0.9 | 0.9 | 0.9 | -0.07 (-7.22%) | 19,100 |
20 Mar 2018 | USD | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 0.0 (0.0%) | 8,800 |
19 Mar 2018 | USD | 1.1 | 1.1 | 0.93 | 0.97 | 0.97 | -0.03 (-3%) | 88,200 |
16 Mar 2018 | USD | 0.85 | 1.4 | 0.85 | 1 | 1 | +0.15 (+17.65%) | 191,100 |
15 Mar 2018 | USD | 0.85 | 0.85 | 0.75 | 0.85 | 0.85 | 0.0 (0.0%) | 15,900 |