Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | USD | 0.5813 | 0.6381 | 0.5563 | 0.5769 | 9.2304 | -0.004 (-0.76%) | 109,000 |
23 Oct 2018 | USD | 0.6113 | 0.6156 | 0.5719 | 0.5813 | 9.3008 | -0.039 (-6.24%) | 60,900 |
22 Oct 2018 | USD | 0.6263 | 0.6313 | 0.5944 | 0.62 | 9.92 | -0.009 (-1.49%) | 11,700 |
19 Oct 2018 | USD | 0.6238 | 0.6306 | 0.6113 | 0.6294 | 10.0704 | +0.013 (+2.03%) | 17,800 |
18 Oct 2018 | USD | 0.62 | 0.6344 | 0.595 | 0.6169 | 9.8704 | -0.006 (-1.00%) | 132,600 |
17 Oct 2018 | USD | 0.6131 | 0.6444 | 0.6094 | 0.6231 | 9.9696 | +0.006 (+0.91%) | 49,500 |
16 Oct 2018 | USD | 0.6025 | 0.6344 | 0.6025 | 0.6175 | 9.88 | +0.019 (+3.24%) | 28,800 |
15 Oct 2018 | USD | 0.6225 | 0.6556 | 0.5944 | 0.5981 | 9.5696 | -0.026 (-4.12%) | 14,600 |
12 Oct 2018 | USD | 0.5788 | 0.6388 | 0.57 | 0.6238 | 9.9808 | +0.058 (+10.15%) | 165,200 |
11 Oct 2018 | USD | 0.5925 | 0.6525 | 0.5369 | 0.5663 | 9.0608 | -0.03 (-5.03%) | 114,500 |
10 Oct 2018 | USD | 0.6506 | 0.6563 | 0.5938 | 0.5963 | 9.5408 | -0.057 (-8.70%) | 75,200 |
9 Oct 2018 | USD | 0.6575 | 0.6919 | 0.6406 | 0.6531 | 10.4496 | +0.005 (+0.77%) | 22,300 |
8 Oct 2018 | USD | 0.6875 | 0.6875 | 0.6325 | 0.6481 | 10.3696 | -0.043 (-6.15%) | 156,100 |
5 Oct 2018 | USD | 0.695 | 0.6981 | 0.6906 | 0.6906 | 11.0496 | -0.003 (-0.36%) | 34,400 |
4 Oct 2018 | USD | 0.6938 | 0.705 | 0.6863 | 0.6931 | 11.0896 | 0.0 (0.0%) | 22,800 |
3 Oct 2018 | USD | 0.7025 | 0.7025 | 0.6875 | 0.6931 | 11.0896 | -0.009 (-1.25%) | 19,300 |
2 Oct 2018 | USD | 0.725 | 0.725 | 0.7 | 0.7019 | 11.2304 | -0.026 (-3.60%) | 18,600 |
1 Oct 2018 | USD | 0.7506 | 0.7725 | 0.7181 | 0.7281 | 11.6496 | -0.022 (-3.00%) | 23,200 |
28 Sep 2018 | USD | 0.7681 | 0.7681 | 0.7369 | 0.7506 | 12.0096 | -0.013 (-1.64%) | 38,300 |
27 Sep 2018 | USD | 0.75 | 0.7694 | 0.75 | 0.7631 | 12.2096 | +0.013 (+1.75%) | 37,100 |
26 Sep 2018 | USD | 0.7344 | 0.7631 | 0.7313 | 0.75 | 12 | +0.021 (+2.82%) | 46,200 |
25 Sep 2018 | USD | 0.7494 | 0.8125 | 0.7263 | 0.7294 | 11.6704 | -0.02 (-2.67%) | 68,200 |
24 Sep 2018 | USD | 0.725 | 0.7638 | 0.7031 | 0.7494 | 11.9904 | +0.042 (+5.92%) | 109,400 |
21 Sep 2018 | USD | 0.7481 | 0.7481 | 0.7075 | 0.7075 | 11.32 | -0.019 (-2.59%) | 447,500 |
20 Sep 2018 | USD | 0.7394 | 0.7625 | 0.7256 | 0.7263 | 11.6208 | +0.001 (+0.18%) | 65,700 |
19 Sep 2018 | USD | 0.7369 | 0.7813 | 0.725 | 0.725 | 11.6 | -0.017 (-2.28%) | 50,000 |
18 Sep 2018 | USD | 0.7494 | 0.7713 | 0.725 | 0.7419 | 11.8704 | +0.003 (+0.42%) | 53,400 |
17 Sep 2018 | USD | 0.7856 | 0.7856 | 0.7381 | 0.7388 | 11.8208 | -0.016 (-2.07%) | 28,700 |
14 Sep 2018 | USD | 0.75 | 0.8363 | 0.7419 | 0.7544 | 12.0704 | +0.004 (+0.59%) | 45,100 |
13 Sep 2018 | USD | 0.7644 | 0.7869 | 0.7344 | 0.75 | 12 | -0.009 (-1.16%) | 29,800 |