Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2018 | USD | 1.464 | 1.5137 | 1.4637 | 1.4637 | 1.4637 | -0.069 (-4.48%) | 1,500 |
3 Oct 2018 | USD | 1.5324 | 1.5324 | 1.5324 | 1.5324 | 1.5324 | +0.02 (+1.35%) | 833 |
2 Oct 2018 | USD | 1.512 | 1.512 | 1.512 | 1.512 | 1.512 | +0.07 (+4.83%) | 50 |
1 Oct 2018 | USD | 1.506 | 1.506 | 1.4406 | 1.4424 | 1.4424 | -0.022 (-1.48%) | 2,000 |
28 Sep 2018 | USD | 1.5 | 1.5 | 1.464 | 1.464 | 1.464 | +0.026 (+1.79%) | 4,167 |
27 Sep 2018 | USD | 1.4508 | 1.4508 | 1.4382 | 1.4382 | 1.4382 | -0.074 (-4.88%) | 2,583 |
26 Sep 2018 | USD | 1.4397 | 1.548 | 1.4394 | 1.512 | 1.512 | -0.012 (-0.79%) | 850 |
25 Sep 2018 | USD | 1.524 | 1.543 | 1.524 | 1.524 | 1.524 | +0.024 (+1.60%) | 5,535 |
24 Sep 2018 | USD | 1.4412 | 1.5984 | 1.4412 | 1.5 | 1.5 | +0.024 (+1.63%) | 18,083 |
21 Sep 2018 | USD | 1.4982 | 1.4982 | 1.4364 | 1.476 | 1.476 | +0.076 (+5.41%) | 888 |
20 Sep 2018 | USD | 1.44 | 1.44 | 1.3997 | 1.4003 | 1.4003 | -0.026 (-1.80%) | 3,867 |
19 Sep 2018 | USD | 1.4259 | 1.4259 | 1.4259 | 1.4259 | 1.4259 | +0.025 (+1.81%) | 167 |
18 Sep 2018 | USD | 1.4207 | 1.4334 | 1.4006 | 1.4006 | 1.4006 | -0.009 (-0.67%) | 3,067 |
17 Sep 2018 | USD | 1.4118 | 1.4118 | 1.41 | 1.41 | 1.41 | +0.052 (+3.84%) | 67 |
14 Sep 2018 | USD | 1.41 | 1.4172 | 1.3578 | 1.3578 | 1.3578 | -0.064 (-4.47%) | 1,571 |
13 Sep 2018 | USD | 1.4214 | 1.4214 | 1.4214 | 1.4214 | 1.4214 | 0.0 (0.0%) | 0 |
12 Sep 2018 | USD | 1.4322 | 1.44 | 1.4214 | 1.4214 | 1.4214 | +0.011 (+0.81%) | 233 |
11 Sep 2018 | USD | 1.44 | 1.5 | 1.41 | 1.41 | 1.41 | +0.03 (+2.17%) | 3,667 |
10 Sep 2018 | USD | 1.38 | 1.4256 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 2,600 |
7 Sep 2018 | USD | 1.356 | 1.38 | 1.356 | 1.38 | 1.38 | 0.0 (0.0%) | 1,833 |
6 Sep 2018 | USD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | +0.082 (+6.32%) | 333 |
5 Sep 2018 | USD | 1.386 | 1.386 | 1.298 | 1.298 | 1.298 | -0.078 (-5.65%) | 2,000 |
4 Sep 2018 | USD | 1.38 | 1.4004 | 1.29 | 1.3758 | 1.3758 | -0.005 (-0.35%) | 6,000 |
3 Sep 2018 | USD | 1.3806 | 1.3806 | 1.3806 | 1.3806 | 1.3806 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 1.374 | 1.3806 | 1.374 | 1.3806 | 1.3806 | -0.018 (-1.29%) | 1,417 |
30 Aug 2018 | USD | 1.3986 | 1.3986 | 1.3986 | 1.3986 | 1.3986 | -0.007 (-0.51%) | 83 |
29 Aug 2018 | USD | 1.404 | 1.4058 | 1.404 | 1.4058 | 1.4058 | +0.006 (+0.43%) | 2,000 |
28 Aug 2018 | USD | 1.3998 | 1.3998 | 1.3998 | 1.3998 | 1.3998 | 0.0 (0.0%) | 0 |
27 Aug 2018 | USD | 1.56 | 1.56 | 1.3998 | 1.3998 | 1.3998 | -0.181 (-11.43%) | 15,537 |
24 Aug 2018 | USD | 1.6272 | 1.6272 | 1.5 | 1.5804 | 1.5804 | +0.05 (+3.29%) | 8,433 |