Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2018 | USD | 0.6837 | 0.6926 | 0.6563 | 0.665 | 0.665 | -0.018 (-2.69%) | 889,024 |
2 Oct 2018 | USD | 0.696 | 0.7027 | 0.6834 | 0.6834 | 0.6834 | -0.013 (-1.84%) | 1,071,119 |
1 Oct 2018 | USD | 0.6928 | 0.709 | 0.6827 | 0.6962 | 0.6962 | +0.004 (+0.59%) | 4,262,640 |
30 Sep 2018 | USD | 0.7064 | 0.7099 | 0.6844 | 0.6921 | 0.6921 | -0.015 (-2.14%) | 621,784 |
29 Sep 2018 | USD | 0.7047 | 0.7425 | 0.6908 | 0.7072 | 0.7072 | +0.003 (+0.40%) | 2,618,174 |
28 Sep 2018 | USD | 0.6944 | 0.7236 | 0.6901 | 0.7044 | 0.7044 | +0.01 (+1.40%) | 1,383,577 |
27 Sep 2018 | USD | 0.68 | 0.7084 | 0.6712 | 0.6947 | 0.6947 | +0.017 (+2.52%) | 1,627,024 |
26 Sep 2018 | USD | 0.6636 | 0.6877 | 0.6582 | 0.6776 | 0.6776 | +0.014 (+2.08%) | 877,934 |
25 Sep 2018 | USD | 0.6908 | 0.7051 | 0.6547 | 0.6638 | 0.6638 | -0.026 (-3.84%) | 2,246,391 |
24 Sep 2018 | USD | 0.7077 | 0.7265 | 0.6749 | 0.6903 | 0.6903 | -0.017 (-2.36%) | 1,954,154 |
23 Sep 2018 | USD | 0.708 | 0.7287 | 0.6852 | 0.707 | 0.707 | +0.006 (+0.93%) | 908,740 |
22 Sep 2018 | USD | 0.7113 | 0.7315 | 0.6664 | 0.7005 | 0.7005 | -0.008 (-1.09%) | 2,132,933 |
21 Sep 2018 | USD | 0.6905 | 0.7322 | 0.6905 | 0.7082 | 0.7082 | +0.021 (+3.03%) | 1,459,840 |
20 Sep 2018 | USD | 0.6866 | 0.7271 | 0.67 | 0.6874 | 0.6874 | +0.003 (+0.37%) | 3,061,553 |
19 Sep 2018 | USD | 0.702 | 0.7114 | 0.6568 | 0.6849 | 0.6849 | -0.016 (-2.25%) | 1,884,739 |
18 Sep 2018 | USD | 0.693 | 0.7236 | 0.6743 | 0.7007 | 0.7007 | +0.011 (+1.55%) | 2,391,944 |
17 Sep 2018 | USD | 0.7681 | 0.7866 | 0.6836 | 0.69 | 0.69 | -0.077 (-10.05%) | 2,858,670 |
16 Sep 2018 | USD | 0.8191 | 0.8206 | 0.7478 | 0.7671 | 0.7671 | -0.05 (-6.15%) | 1,177,761 |
15 Sep 2018 | USD | 0.8625 | 0.9074 | 0.8055 | 0.8174 | 0.8174 | -0.04 (-4.65%) | 2,005,411 |
14 Sep 2018 | USD | 0.7844 | 0.9321 | 0.7352 | 0.8573 | 0.8573 | +0.072 (+9.14%) | 3,651,081 |
13 Sep 2018 | USD | 0.7529 | 0.8083 | 0.7163 | 0.7855 | 0.7855 | +0.036 (+4.75%) | 1,569,515 |
12 Sep 2018 | USD | 0.6714 | 0.8023 | 0.6668 | 0.7499 | 0.7499 | +0.08 (+11.86%) | 3,475,468 |
11 Sep 2018 | USD | 0.6746 | 0.6921 | 0.6313 | 0.6704 | 0.6704 | -0.006 (-0.86%) | 1,322,181 |
10 Sep 2018 | USD | 0.6344 | 0.696 | 0.6332 | 0.6762 | 0.6762 | +0.039 (+6.14%) | 2,191,558 |
9 Sep 2018 | USD | 0.6397 | 0.6744 | 0.6156 | 0.6371 | 0.6371 | -0.003 (-0.41%) | 709,547 |
8 Sep 2018 | USD | 0.7147 | 0.7452 | 0.6289 | 0.6397 | 0.6397 | -0.078 (-10.87%) | 808,205 |
7 Sep 2018 | USD | 0.6893 | 0.7274 | 0.652 | 0.7177 | 0.7177 | +0.03 (+4.33%) | 2,651,581 |
6 Sep 2018 | USD | 0.6426 | 0.7174 | 0.5963 | 0.6879 | 0.6879 | +0.036 (+5.46%) | 2,883,799 |
5 Sep 2018 | USD | 1.7092 | 1.7092 | 0.6523 | 0.6523 | 0.6523 | -1.06 (-61.91%) | 4,279,568 |
4 Sep 2018 | USD | 1.9688 | 2.1832 | 1.7103 | 1.7125 | 1.7125 | -0.255 (-12.94%) | 3,607,704 |