Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2018 | USD | 0.9371 | 1.0076 | 0.9288 | 0.9743 | 0.9743 | +0.042 (+4.54%) | 4,495,100 |
1 Apr 2018 | USD | 0.9986 | 1.0097 | 0.896 | 0.932 | 0.932 | -0.067 (-6.66%) | 4,787,510 |
31 Mar 2018 | USD | 1.0233 | 1.0708 | 0.9877 | 0.9985 | 0.9985 | -0.026 (-2.51%) | 4,617,870 |
30 Mar 2018 | USD | 0.9904 | 1.0719 | 0.9391 | 1.0242 | 1.0242 | +0.029 (+2.93%) | 3,843,440 |
29 Mar 2018 | USD | 1.1929 | 1.2014 | 0.9664 | 0.995 | 0.995 | -0.198 (-16.56%) | 5,216,290 |
28 Mar 2018 | USD | 1.172 | 1.2373 | 1.1586 | 1.1925 | 1.1925 | +0.019 (+1.61%) | 5,456,790 |
27 Mar 2018 | USD | 1.2207 | 1.2346 | 1.1432 | 1.1736 | 1.1736 | -0.053 (-4.30%) | 4,236,870 |
26 Mar 2018 | USD | 1.3759 | 1.3842 | 1.1579 | 1.2263 | 1.2263 | -0.149 (-10.82%) | 8,545,780 |
25 Mar 2018 | USD | 1.4269 | 1.4775 | 1.3739 | 1.3751 | 1.3751 | -0.068 (-4.69%) | 7,518,250 |
24 Mar 2018 | USD | 1.367 | 1.5415 | 1.3117 | 1.4428 | 1.4428 | +0.094 (+6.96%) | 10,285,100 |
23 Mar 2018 | USD | 1.2882 | 1.3489 | 1.1537 | 1.3489 | 1.3489 | +0.063 (+4.87%) | 6,839,930 |
22 Mar 2018 | USD | 1.3202 | 1.4284 | 1.2523 | 1.2862 | 1.2862 | -0.036 (-2.69%) | 5,362,740 |
21 Mar 2018 | USD | 1.2625 | 1.4577 | 1.2457 | 1.3218 | 1.3218 | +0.062 (+4.94%) | 8,149,520 |
20 Mar 2018 | USD | 1.148 | 1.2967 | 1.1332 | 1.2596 | 1.2596 | +0.124 (+10.88%) | 8,346,810 |
19 Mar 2018 | USD | 0.9904 | 1.1388 | 0.9799 | 1.136 | 1.136 | +0.141 (+14.15%) | 5,494,960 |
18 Mar 2018 | USD | 1.0268 | 1.0268 | 0.813 | 0.9952 | 0.9952 | -0.033 (-3.19%) | 4,480,290 |
17 Mar 2018 | USD | 1.1123 | 1.1266 | 1.0169 | 1.028 | 1.028 | -0.082 (-7.35%) | 3,591,130 |
16 Mar 2018 | USD | 1.1184 | 1.1544 | 1.0748 | 1.1096 | 1.1096 | -0.01 (-0.87%) | 4,321,180 |
15 Mar 2018 | USD | 1.1274 | 1.1378 | 1.0033 | 1.1193 | 1.1193 | -0.006 (-0.56%) | 5,164,800 |
14 Mar 2018 | USD | 1.2859 | 1.3571 | 1.1205 | 1.1256 | 1.1256 | -0.157 (-12.21%) | 5,668,850 |
13 Mar 2018 | USD | 1.2524 | 1.5187 | 1.2409 | 1.2821 | 1.2821 | +0.024 (+1.91%) | 6,610,550 |
12 Mar 2018 | USD | 1.3056 | 1.3856 | 1.2334 | 1.2581 | 1.2581 | -0.049 (-3.78%) | 4,417,600 |
11 Mar 2018 | USD | 1.2101 | 1.3274 | 1.1574 | 1.3075 | 1.3075 | +0.09 (+7.44%) | 5,228,620 |
10 Mar 2018 | USD | 1.3006 | 1.3627 | 1.2079 | 1.217 | 1.217 | -0.077 (-5.96%) | 5,126,940 |
9 Mar 2018 | USD | 1.3706 | 1.3837 | 1.133 | 1.2941 | 1.2941 | -0.085 (-6.13%) | 4,859,010 |
8 Mar 2018 | USD | 1.5194 | 1.5406 | 1.3678 | 1.3786 | 1.3786 | -0.14 (-9.22%) | 3,250,810 |
7 Mar 2018 | USD | 1.7507 | 1.844 | 1.4212 | 1.5187 | 1.5187 | -0.232 (-13.25%) | 6,734,160 |
6 Mar 2018 | USD | 2.0073 | 2.0898 | 1.7384 | 1.7507 | 1.7507 | -0.273 (-13.49%) | 8,111,770 |
5 Mar 2018 | USD | 1.8282 | 2.1611 | 1.8179 | 2.0238 | 2.0238 | +0.196 (+10.74%) | 17,030,600 |
4 Mar 2018 | USD | 1.8162 | 1.8612 | 1.7657 | 1.8276 | 1.8276 | +0.008 (+0.45%) | 5,308,880 |