Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2018 | USD | 1.4988 | 1.7326 | 1.3463 | 1.6529 | 1.6529 | +0.16 (+10.72%) | 148,660 |
18 Oct 2018 | USD | 1.6539 | 1.7076 | 0.9739 | 1.4929 | 1.4929 | -0.106 (-6.63%) | 159,102 |
17 Oct 2018 | USD | 1.8654 | 1.9007 | 1.3875 | 1.5989 | 1.5989 | -0.288 (-15.26%) | 170,004 |
16 Oct 2018 | USD | 1.5058 | 1.9255 | 1.4075 | 1.8868 | 1.8868 | +0.375 (+24.82%) | 193,638 |
15 Oct 2018 | USD | 1.1766 | 1.5846 | 0.8812 | 1.5116 | 1.5116 | +0.334 (+28.41%) | 244,191 |
14 Oct 2018 | USD | 1.0445 | 1.2388 | 1.0352 | 1.1772 | 1.1772 | +0.132 (+12.62%) | 55,714 |
13 Oct 2018 | USD | 1.0652 | 1.1073 | 1.0098 | 1.0453 | 1.0453 | -0.02 (-1.85%) | 35,138 |
12 Oct 2018 | USD | 0.8249 | 1.1299 | 0.8111 | 1.065 | 1.065 | +0.239 (+28.97%) | 72,101 |
11 Oct 2018 | USD | 0.8947 | 0.9435 | 0.7426 | 0.8258 | 0.8258 | -0.069 (-7.73%) | 60,255 |
10 Oct 2018 | USD | 0.7645 | 0.9758 | 0.7645 | 0.895 | 0.895 | +0.13 (+17.05%) | 96,209 |
9 Oct 2018 | USD | 0.7002 | 0.7878 | 0.6509 | 0.7646 | 0.7646 | +0.06 (+8.47%) | 39,694 |
8 Oct 2018 | USD | 0.6209 | 0.7219 | 0.6141 | 0.7049 | 0.7049 | +0.08 (+12.78%) | 23,403 |
7 Oct 2018 | USD | 0.5699 | 0.6535 | 0.5688 | 0.625 | 0.625 | +0.055 (+9.71%) | 10,063 |
6 Oct 2018 | USD | 0.5757 | 0.6522 | 0.5621 | 0.5697 | 0.5697 | -0.006 (-1.03%) | 17,091 |
5 Oct 2018 | USD | 0.5757 | 0.6542 | 0.5453 | 0.5756 | 0.5756 | +0 (+0.02%) | 14,601 |
4 Oct 2018 | USD | 0.5091 | 0.7535 | 0.5087 | 0.5755 | 0.5755 | +0.067 (+13.09%) | 42,840 |
3 Oct 2018 | USD | 0.5112 | 0.5242 | 0.475 | 0.5089 | 0.5089 | -0.003 (-0.59%) | 14,223 |
2 Oct 2018 | USD | 0.4916 | 0.5377 | 0.4415 | 0.5119 | 0.5119 | +0.019 (+3.92%) | 17,194 |
1 Oct 2018 | USD | 0.3885 | 0.5522 | 0.3594 | 0.4926 | 0.4926 | +0.122 (+33.10%) | 40,447 |
30 Sep 2018 | USD | 0.3412 | 0.3907 | 0.3408 | 0.3701 | 0.3701 | +0.029 (+8.44%) | 12,282 |
29 Sep 2018 | USD | 0.339 | 0.3636 | 0.3175 | 0.3413 | 0.3413 | +0.003 (+0.74%) | 8,805 |
28 Sep 2018 | USD | 0.3325 | 0.3843 | 0.3318 | 0.3388 | 0.3388 | +0.006 (+1.93%) | 5,246 |
27 Sep 2018 | USD | 0.3439 | 0.3533 | 0.3278 | 0.3324 | 0.3324 | -0.011 (-3.32%) | 7,820 |
26 Sep 2018 | USD | 0.3222 | 0.416 | 0.3182 | 0.3438 | 0.3438 | +0.021 (+6.64%) | 15,167 |
25 Sep 2018 | USD | 0.3261 | 0.3368 | 0.3164 | 0.3224 | 0.3224 | -0.004 (-1.13%) | 7,029 |
24 Sep 2018 | USD | 0.277 | 0.3635 | 0.2695 | 0.3261 | 0.3261 | +0.049 (+17.77%) | 15,572 |
23 Sep 2018 | USD | 0.282 | 0.2957 | 0.2583 | 0.2769 | 0.2769 | -0.005 (-1.91%) | 7,323 |
22 Sep 2018 | USD | 0.2789 | 0.2903 | 0.2727 | 0.2823 | 0.2823 | +0.004 (+1.33%) | 3,772 |
21 Sep 2018 | USD | 0.269 | 0.2915 | 0.2683 | 0.2786 | 0.2786 | +0.01 (+3.68%) | 3,805 |
20 Sep 2018 | USD | 0.2889 | 0.3001 | 0.2643 | 0.2687 | 0.2687 | -0.02 (-6.96%) | 5,122 |