Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2018 | USD | 0.6999 | 0.7481 | 0.6999 | 0.6999 | 2.0997 | +0.02 (+2.94%) | 50,585 |
12 Feb 2018 | USD | 0.7039 | 0.7039 | 0.64 | 0.6799 | 2.0397 | -0.02 (-2.87%) | 13,202 |
9 Feb 2018 | USD | 0.7044 | 0.7044 | 0.65 | 0.7 | 2.1 | +0.05 (+7.69%) | 11,730 |
8 Feb 2018 | USD | 0.7299 | 0.73 | 0.6 | 0.65 | 1.95 | -0.03 (-4.41%) | 21,212 |
7 Feb 2018 | USD | 0.7578 | 0.7599 | 0.68 | 0.68 | 2.04 | +0.036 (+5.59%) | 36,180 |
6 Feb 2018 | USD | 0.6679 | 0.6679 | 0.632 | 0.644 | 1.932 | -0.015 (-2.29%) | 34,656 |
5 Feb 2018 | USD | 0.7 | 0.7023 | 0.6034 | 0.6591 | 1.9773 | -0.031 (-4.48%) | 27,863 |
2 Feb 2018 | USD | 0.7174 | 0.7195 | 0.6 | 0.69 | 2.07 | -0.074 (-9.66%) | 77,679 |
1 Feb 2018 | USD | 0.7741 | 0.7741 | 0.7069 | 0.7638 | 2.2914 | -0.007 (-0.88%) | 91,155 |
31 Jan 2018 | USD | 0.7838 | 0.8165 | 0.7528 | 0.7706 | 2.3118 | +0.013 (+1.76%) | 41,557 |
30 Jan 2018 | USD | 0.857 | 0.88 | 0.7485 | 0.7573 | 2.2719 | -0.104 (-12.12%) | 43,980 |
29 Jan 2018 | USD | 0.95 | 0.95 | 0.838 | 0.8617 | 2.5851 | -0.058 (-6.34%) | 45,886 |
26 Jan 2018 | USD | 0.9436 | 0.9697 | 0.92 | 0.92 | 2.76 | -0.02 (-2.13%) | 118,295 |
25 Jan 2018 | USD | 0.9469 | 0.984 | 0.93 | 0.94 | 2.82 | +0.018 (+1.95%) | 153,144 |
24 Jan 2018 | USD | 0.9675 | 0.9999 | 0.9 | 0.922 | 2.766 | +0.012 (+1.32%) | 251,619 |
23 Jan 2018 | USD | 0.951 | 0.952 | 0.8653 | 0.91 | 2.73 | +0.048 (+5.62%) | 129,323 |
22 Jan 2018 | USD | 0.8641 | 0.8805 | 0.8459 | 0.8616 | 2.5848 | -0.007 (-0.83%) | 11,690 |
19 Jan 2018 | USD | 0.88 | 0.9342 | 0.8688 | 0.8688 | 2.6064 | +0.003 (+0.32%) | 52,772 |
18 Jan 2018 | USD | 0.837 | 0.9 | 0.837 | 0.866 | 2.598 | +0.056 (+6.97%) | 43,192 |
17 Jan 2018 | USD | 0.82 | 0.83 | 0.7209 | 0.8096 | 2.4288 | -0.01 (-1.27%) | 78,528 |
16 Jan 2018 | USD | 0.975 | 0.975 | 0.8 | 0.82 | 2.46 | -0.116 (-12.37%) | 211,620 |
15 Jan 2018 | USD | 0.9358 | 0.9358 | 0.9358 | 0.9358 | 2.8074 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 1.0354 | 1.08 | 0.9294 | 0.9358 | 2.8074 | -0.064 (-6.42%) | 78,813 |
11 Jan 2018 | USD | 1.095 | 1.095 | 0.9698 | 1 | 3 | -0.039 (-3.75%) | 108,773 |
10 Jan 2018 | USD | 1.0612 | 1.08 | 0.9901 | 1.039 | 3.117 | -0.016 (-1.54%) | 180,843 |
9 Jan 2018 | USD | 0.9929 | 1.25 | 0.9929 | 1.0552 | 3.1656 | +0.061 (+6.14%) | 384,827 |
8 Jan 2018 | USD | 0.924 | 1.02 | 0.8872 | 0.9942 | 2.9826 | +0.137 (+15.91%) | 256,797 |
5 Jan 2018 | USD | 0.8581 | 0.9 | 0.8577 | 0.8577 | 2.5731 | -0.008 (-0.89%) | 24,931 |
4 Jan 2018 | USD | 0.836 | 0.876 | 0.836 | 0.8654 | 2.5962 | +0.061 (+7.64%) | 10,318 |
3 Jan 2018 | USD | 0.804 | 0.804 | 0.804 | 0.804 | 2.412 | -0.103 (-11.36%) | 5,000 |