Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | USD | 1.09 | 1.2 | 1.04 | 1.12 | 1.12 | +0.09 (+8.74%) | 5,269,888 |
11 Sep 2018 | USD | 0.954 | 1.04 | 0.9181 | 1.03 | 1.03 | +0.16 (+18.39%) | 3,750,696 |
10 Sep 2018 | USD | 0.762 | 0.88 | 0.762 | 0.87 | 0.87 | +0.114 (+15.00%) | 2,248,110 |
7 Sep 2018 | USD | 0.7935 | 0.795 | 0.74 | 0.7565 | 0.7565 | -0.024 (-3.01%) | 1,374,784 |
6 Sep 2018 | USD | 0.8 | 0.81 | 0.7579 | 0.78 | 0.78 | -0.02 (-2.50%) | 1,091,031 |
5 Sep 2018 | USD | 0.838 | 0.855 | 0.78 | 0.8 | 0.8 | -0.034 (-4.10%) | 1,815,797 |
4 Sep 2018 | USD | 0.868 | 0.868 | 0.82 | 0.8342 | 0.8342 | -0.012 (-1.41%) | 2,025,920 |
3 Sep 2018 | USD | 0.8461 | 0.8461 | 0.8461 | 0.8461 | 0.8461 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 0.839 | 0.86 | 0.815 | 0.8461 | 0.8461 | +0.018 (+2.22%) | 1,747,282 |
30 Aug 2018 | USD | 0.874 | 0.875 | 0.815 | 0.8277 | 0.8277 | -0.045 (-5.20%) | 1,947,441 |
29 Aug 2018 | USD | 0.839 | 0.9 | 0.8171 | 0.8731 | 0.8731 | +0.075 (+9.42%) | 2,106,005 |
28 Aug 2018 | USD | 0.929 | 0.929 | 0.79 | 0.7979 | 0.7979 | -0.115 (-12.62%) | 3,371,947 |
27 Aug 2018 | USD | 0.901 | 0.92 | 0.87 | 0.9131 | 0.9131 | +0.073 (+8.70%) | 3,653,745 |
24 Aug 2018 | USD | 0.795 | 0.87 | 0.76 | 0.84 | 0.84 | +0.086 (+11.44%) | 4,035,538 |
23 Aug 2018 | USD | 0.6585 | 0.8 | 0.6578 | 0.7538 | 0.7538 | +0.093 (+14.13%) | 2,045,311 |
22 Aug 2018 | USD | 0.665 | 0.679 | 0.65 | 0.6605 | 0.6605 | -0.018 (-2.71%) | 859,461 |
21 Aug 2018 | USD | 0.6821 | 0.7 | 0.65 | 0.6789 | 0.6789 | +0.011 (+1.65%) | 1,759,773 |
20 Aug 2018 | USD | 0.579 | 0.68 | 0.579 | 0.6679 | 0.6679 | +0.078 (+13.20%) | 3,008,569 |
17 Aug 2018 | USD | 0.583 | 0.605 | 0.5732 | 0.59 | 0.59 | 0.0 (0.0%) | 1,013,820 |
16 Aug 2018 | USD | 0.588 | 0.6109 | 0.5688 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,030,840 |
15 Aug 2018 | USD | 0.599 | 0.619 | 0.5618 | 0.6 | 0.6 | +0.023 (+4.00%) | 1,506,404 |
14 Aug 2018 | USD | 0.5795 | 0.596 | 0.56 | 0.5769 | 0.5769 | -0.014 (-2.39%) | 948,349 |
13 Aug 2018 | USD | 0.6317 | 0.6317 | 0.59 | 0.591 | 0.591 | -0.037 (-5.89%) | 738,533 |
10 Aug 2018 | USD | 0.6475 | 0.65 | 0.61 | 0.628 | 0.628 | -0.014 (-2.18%) | 557,749 |
9 Aug 2018 | USD | 0.601 | 0.65 | 0.59 | 0.642 | 0.642 | +0.052 (+8.81%) | 817,178 |
8 Aug 2018 | USD | 0.5975 | 0.615 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 593,490 |
7 Aug 2018 | USD | 0.626 | 0.626 | 0.59 | 0.6 | 0.6 | -0.039 (-6.04%) | 1,063,100 |
6 Aug 2018 | USD | 0.6 | 0.6386 | 0.6 | 0.6386 | 0.6386 | +0.03 (+4.95%) | 515,076 |
3 Aug 2018 | USD | 0.6 | 0.6202 | 0.6 | 0.6085 | 0.6085 | -0.002 (-0.25%) | 1,054,184 |
2 Aug 2018 | USD | 0.622 | 0.63 | 0.6059 | 0.61 | 0.61 | -0.02 (-3.17%) | 670,014 |