Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2018 | USD | 0.8546 | 0.8968 | 0.8441 | 0.8838 | 0.8838 | +0.029 (+3.45%) | 155,679 |
18 Sep 2018 | USD | 0.8706 | 0.8775 | 0.8133 | 0.8543 | 0.8543 | -0.015 (-1.77%) | 152,219 |
17 Sep 2018 | USD | 0.9107 | 0.9155 | 0.8425 | 0.8697 | 0.8697 | -0.04 (-4.41%) | 167,029 |
16 Sep 2018 | USD | 0.9283 | 0.9306 | 0.8979 | 0.9098 | 0.9098 | -0.019 (-2.00%) | 178,854 |
15 Sep 2018 | USD | 0.9306 | 0.9652 | 0.9205 | 0.9284 | 0.9284 | -0.002 (-0.25%) | 179,029 |
14 Sep 2018 | USD | 0.9405 | 0.9648 | 0.8977 | 0.9307 | 0.9307 | -0.019 (-2.02%) | 142,263 |
13 Sep 2018 | USD | 0.8578 | 0.9562 | 0.8563 | 0.9499 | 0.9499 | +0.095 (+11.10%) | 155,531 |
12 Sep 2018 | USD | 0.8619 | 0.8656 | 0.8051 | 0.855 | 0.855 | -0.006 (-0.66%) | 120,660 |
11 Sep 2018 | USD | 0.8361 | 0.885 | 0.8153 | 0.8607 | 0.8607 | +0.024 (+2.82%) | 89,883 |
10 Sep 2018 | USD | 0.9172 | 0.9192 | 0.8336 | 0.8371 | 0.8371 | -0.079 (-8.58%) | 82,633 |
9 Sep 2018 | USD | 0.9092 | 0.9303 | 0.8851 | 0.9157 | 0.9157 | +0.009 (+0.94%) | 74,256 |
8 Sep 2018 | USD | 0.9363 | 0.9722 | 0.9055 | 0.9072 | 0.9072 | -0.023 (-2.48%) | 65,331 |
7 Sep 2018 | USD | 0.9804 | 0.9986 | 0.917 | 0.9303 | 0.9303 | -0.064 (-6.40%) | 47,189 |
6 Sep 2018 | USD | 1.0364 | 1.0364 | 0.9375 | 0.9939 | 0.9939 | -0.046 (-4.41%) | 110,060 |
5 Sep 2018 | USD | 1.2643 | 1.2803 | 1.0398 | 1.0398 | 1.0398 | -0.225 (-17.80%) | 15,105 |
4 Sep 2018 | USD | 1.2605 | 1.3175 | 1.2081 | 1.265 | 1.265 | +0.005 (+0.36%) | 33,033 |
3 Sep 2018 | USD | 1.1245 | 1.3615 | 1.0755 | 1.2604 | 1.2604 | +0.136 (+12.08%) | 29,273 |
2 Sep 2018 | USD | 0.9826 | 1.3522 | 0.9785 | 1.1246 | 1.1246 | +0.142 (+14.47%) | 88,584 |
1 Sep 2018 | USD | 0.9494 | 1.0648 | 0.9177 | 0.9824 | 0.9824 | +0.033 (+3.45%) | 21,849 |
31 Aug 2018 | USD | 0.8752 | 0.956 | 0.8726 | 0.9496 | 0.9496 | +0.074 (+8.44%) | 15,907 |
30 Aug 2018 | USD | 0.9271 | 0.9271 | 0.8675 | 0.8757 | 0.8757 | -0.051 (-5.48%) | 14,509 |
29 Aug 2018 | USD | 0.9715 | 1.0921 | 0.9253 | 0.9265 | 0.9265 | -0.045 (-4.64%) | 21,613 |
28 Aug 2018 | USD | 0.8983 | 0.972 | 0.8765 | 0.9716 | 0.9716 | +0.073 (+8.18%) | 33,354 |
27 Aug 2018 | USD | 0.9629 | 0.976 | 0.8894 | 0.8981 | 0.8981 | -0.064 (-6.64%) | 12,625 |
26 Aug 2018 | USD | 0.9323 | 1.0784 | 0.8929 | 0.962 | 0.962 | +0.03 (+3.26%) | 13,013 |
25 Aug 2018 | USD | 0.8494 | 1.5131 | 0.7996 | 0.9316 | 0.9316 | +0.082 (+9.65%) | 57,651 |
24 Aug 2018 | USD | 0.9156 | 0.9304 | 0.8206 | 0.8496 | 0.8496 | -0.066 (-7.18%) | 17,431 |
23 Aug 2018 | USD | 0.8954 | 0.9194 | 0.8092 | 0.9153 | 0.9153 | +0.018 (+2.06%) | 9,418 |
22 Aug 2018 | USD | 1.0645 | 1.0744 | 0.8427 | 0.8968 | 0.8968 | -0.157 (-14.89%) | 23,890 |
21 Aug 2018 | USD | 1.0677 | 1.0908 | 0.9685 | 1.0537 | 1.0537 | -0.014 (-1.33%) | 19,005 |