Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2018 | USD | 0.928 | 0.93 | 0.89 | 0.9099 | 0.9099 | -0.01 (-1.10%) | 83,432 |
22 Jan 2018 | USD | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -0.014 (-1.50%) | 19,764 |
19 Jan 2018 | USD | 0.93 | 0.934 | 0.92 | 0.934 | 0.934 | +0.014 (+1.52%) | 16,850 |
18 Jan 2018 | USD | 0.93 | 0.936 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 74,700 |
17 Jan 2018 | USD | 0.97 | 0.97 | 0.895 | 0.92 | 0.92 | -0.011 (-1.18%) | 74,727 |
16 Jan 2018 | USD | 0.95 | 0.95 | 0.931 | 0.931 | 0.931 | -0.014 (-1.48%) | 24,500 |
15 Jan 2018 | USD | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.9659 | 0.9659 | 0.91 | 0.945 | 0.945 | -0.045 (-4.55%) | 76,621 |
11 Jan 2018 | USD | 0.94 | 0.99 | 0.8852 | 0.99 | 0.99 | +0.05 (+5.32%) | 150,707 |
10 Jan 2018 | USD | 0.94 | 0.94 | 0.9 | 0.94 | 0.94 | 0.0 (0.0%) | 23,000 |
9 Jan 2018 | USD | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 400 |
8 Jan 2018 | USD | 0.9401 | 0.95 | 0.9 | 0.95 | 0.95 | 0.0 (0.0%) | 76,593 |
5 Jan 2018 | USD | 0.95 | 0.965 | 0.9499 | 0.95 | 0.95 | +0.02 (+2.15%) | 39,028 |
4 Jan 2018 | USD | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | -0.02 (-2.11%) | 63,250 |
3 Jan 2018 | USD | 0.84 | 0.9865 | 0.84 | 0.95 | 0.95 | +0.12 (+14.46%) | 190,151 |
2 Jan 2018 | USD | 0.82 | 0.83 | 0.809 | 0.83 | 0.83 | +0.04 (+5.06%) | 153,200 |
1 Jan 2018 | USD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.81 | 0.83 | 0.7441 | 0.79 | 0.79 | -0.01 (-1.25%) | 40,000 |
28 Dec 2017 | USD | 0.78 | 0.82 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 21,659 |
27 Dec 2017 | USD | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 15,300 |
26 Dec 2017 | USD | 0.82 | 0.82 | 0.8 | 0.8 | 0.8 | +0.03 (+3.90%) | 32,000 |
25 Dec 2017 | USD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.78 | 0.7933 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 174,659 |
21 Dec 2017 | USD | 0.779 | 0.78 | 0.779 | 0.78 | 0.78 | 0.0 (0.0%) | 16,000 |
20 Dec 2017 | USD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | +0.005 (+0.65%) | 6,000 |
19 Dec 2017 | USD | 0.78 | 0.78 | 0.775 | 0.775 | 0.775 | -0.002 (-0.26%) | 5,964 |
18 Dec 2017 | USD | 0.8 | 0.82 | 0.74 | 0.777 | 0.777 | +0.021 (+2.76%) | 295,591 |
15 Dec 2017 | USD | 0.7 | 0.8 | 0.7 | 0.7561 | 0.7561 | +0.066 (+9.60%) | 313,700 |
14 Dec 2017 | USD | 0.7 | 0.7 | 0.68 | 0.6899 | 0.6899 | -0.01 (-1.44%) | 5,841 |
13 Dec 2017 | USD | 0.72 | 0.72 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 18,900 |