Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2018 | USD | 1.8029 | 1.8046 | 1.7257 | 1.7698 | 1.7698 | -0.04 (-2.23%) | 15,599,480 |
2 Oct 2018 | USD | 1.8342 | 1.8378 | 1.7927 | 1.8101 | 1.8101 | -0.022 (-1.22%) | 14,784,450 |
1 Oct 2018 | USD | 1.9435 | 1.9502 | 1.8153 | 1.8324 | 1.8324 | -0.113 (-5.80%) | 21,753,996 |
30 Sep 2018 | USD | 1.8537 | 1.9586 | 1.8382 | 1.9453 | 1.9453 | +0.089 (+4.79%) | 26,760,116 |
29 Sep 2018 | USD | 1.824 | 1.8801 | 1.7734 | 1.8563 | 1.8563 | +0.033 (+1.79%) | 25,673,401 |
28 Sep 2018 | USD | 1.7186 | 1.8652 | 1.7091 | 1.8237 | 1.8237 | +0.104 (+6.07%) | 34,237,352 |
27 Sep 2018 | USD | 1.6815 | 1.7212 | 1.6532 | 1.7194 | 1.7194 | +0.039 (+2.32%) | 18,078,237 |
26 Sep 2018 | USD | 1.6708 | 1.7284 | 1.6547 | 1.6804 | 1.6804 | +0.009 (+0.51%) | 13,248,542 |
25 Sep 2018 | USD | 1.7266 | 1.7266 | 1.6427 | 1.6719 | 1.6719 | -0.049 (-2.82%) | 14,763,864 |
24 Sep 2018 | USD | 1.7699 | 1.7753 | 1.7019 | 1.7204 | 1.7204 | -0.047 (-2.66%) | 12,657,372 |
23 Sep 2018 | USD | 1.7564 | 1.8017 | 1.7394 | 1.7674 | 1.7674 | +0.01 (+0.59%) | 13,436,339 |
22 Sep 2018 | USD | 1.8321 | 1.8392 | 1.7458 | 1.7571 | 1.7571 | -0.074 (-4.05%) | 16,707,233 |
21 Sep 2018 | USD | 1.7665 | 1.8348 | 1.7261 | 1.8312 | 1.8312 | +0.07 (+3.96%) | 27,406,586 |
20 Sep 2018 | USD | 1.7228 | 1.7614 | 1.6995 | 1.7614 | 1.7614 | +0.043 (+2.50%) | 12,434,240 |
19 Sep 2018 | USD | 1.7328 | 1.754 | 1.6914 | 1.7184 | 1.7184 | -0.017 (-0.97%) | 12,382,779 |
18 Sep 2018 | USD | 1.6832 | 1.7611 | 1.6589 | 1.7352 | 1.7352 | +0.054 (+3.23%) | 14,991,559 |
17 Sep 2018 | USD | 1.7981 | 1.8083 | 1.6716 | 1.6809 | 1.6809 | -0.118 (-6.59%) | 15,965,220 |
16 Sep 2018 | USD | 1.8106 | 1.8223 | 1.7336 | 1.7994 | 1.7994 | -0.006 (-0.31%) | 21,108,942 |
15 Sep 2018 | USD | 1.6994 | 1.8657 | 1.6734 | 1.805 | 1.805 | +0.102 (+6.01%) | 30,752,718 |
14 Sep 2018 | USD | 1.5961 | 1.7287 | 1.5162 | 1.7027 | 1.7027 | +0.099 (+6.19%) | 35,367,685 |
13 Sep 2018 | USD | 1.5818 | 1.6241 | 1.5563 | 1.6035 | 1.6035 | +0.019 (+1.22%) | 16,198,879 |
12 Sep 2018 | USD | 1.5926 | 1.5976 | 1.5157 | 1.5841 | 1.5841 | -0.009 (-0.55%) | 15,041,040 |
11 Sep 2018 | USD | 1.6828 | 1.7062 | 1.5615 | 1.5929 | 1.5929 | -0.086 (-5.13%) | 13,010,236 |
10 Sep 2018 | USD | 1.5992 | 1.7396 | 1.5915 | 1.679 | 1.679 | +0.084 (+5.26%) | 18,417,329 |
9 Sep 2018 | USD | 1.5882 | 1.644 | 1.5786 | 1.5951 | 1.5951 | +0.01 (+0.62%) | 10,757,461 |
8 Sep 2018 | USD | 1.7173 | 1.7303 | 1.5594 | 1.5853 | 1.5853 | -0.133 (-7.72%) | 9,987,702 |
7 Sep 2018 | USD | 1.7873 | 1.8263 | 1.6952 | 1.7179 | 1.7179 | -0.069 (-3.86%) | 12,720,311 |
6 Sep 2018 | USD | 1.8469 | 1.8488 | 1.7239 | 1.7869 | 1.7869 | -0.05 (-2.73%) | 17,033,876 |
5 Sep 2018 | USD | 2.1115 | 2.1281 | 1.8341 | 1.8371 | 1.8371 | -0.274 (-12.97%) | 20,868,100 |
4 Sep 2018 | USD | 2.1038 | 2.1673 | 2.0895 | 2.1108 | 2.1108 | +0.009 (+0.43%) | 11,160,250 |