Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 0.786 | 0.786 | 0.786 | 0.786 | 0.786 | -0.074 (-8.57%) | 800 |
9 May 2018 | USD | 0.8967 | 0.8967 | 0.7905 | 0.8597 | 0.8597 | +0.03 (+3.67%) | 10,800 |
8 May 2018 | USD | 0.86 | 0.86 | 0.79 | 0.8293 | 0.8293 | -0.06 (-6.77%) | 10,830 |
7 May 2018 | USD | 0.9208 | 0.9208 | 0.84 | 0.8895 | 0.8895 | -0.009 (-0.95%) | 8,600 |
4 May 2018 | USD | 0.899 | 0.899 | 0.792 | 0.898 | 0.898 | +0.024 (+2.73%) | 17,700 |
3 May 2018 | USD | 0.8883 | 0.8883 | 0.8741 | 0.8741 | 0.8741 | +0.015 (+1.77%) | 606 |
2 May 2018 | USD | 0.846 | 0.8589 | 0.7782 | 0.8589 | 0.8589 | -0.001 (-0.13%) | 9,300 |
1 May 2018 | USD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
30 Apr 2018 | USD | 0.898 | 0.9002 | 0.85 | 0.86 | 0.86 | -0.007 (-0.85%) | 30,450 |
27 Apr 2018 | USD | 0.8128 | 0.8674 | 0.81 | 0.8674 | 0.8674 | +0.088 (+11.26%) | 4,000 |
26 Apr 2018 | USD | 0.75 | 0.8895 | 0.7125 | 0.7796 | 0.7796 | -0.041 (-4.98%) | 21,900 |
25 Apr 2018 | USD | 0.8039 | 0.89 | 0.704 | 0.8205 | 0.8205 | -0.004 (-0.42%) | 42,430 |
24 Apr 2018 | USD | 0.792 | 0.8303 | 0.7836 | 0.824 | 0.824 | -0.066 (-7.43%) | 5,400 |
23 Apr 2018 | USD | 0.831 | 0.8906 | 0.8283 | 0.8901 | 0.8901 | -0.024 (-2.60%) | 6,410 |
20 Apr 2018 | USD | 0.826 | 0.9139 | 0.826 | 0.9139 | 0.9139 | +0.004 (+0.48%) | 1,600 |
19 Apr 2018 | USD | 0.8631 | 0.9095 | 0.8631 | 0.9095 | 0.9095 | +0 (+0.03%) | 1,100 |
18 Apr 2018 | USD | 0.868 | 0.9093 | 0.86 | 0.9092 | 0.9092 | -0.01 (-1.11%) | 8,100 |
17 Apr 2018 | USD | 0.8636 | 0.9194 | 0.8636 | 0.9194 | 0.9194 | -0.001 (-0.07%) | 3,100 |
16 Apr 2018 | USD | 0.9192 | 0.92 | 0.9192 | 0.92 | 0.92 | -0.01 (-1.08%) | 2,220 |
13 Apr 2018 | USD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |
12 Apr 2018 | USD | 0.9 | 0.95 | 0.9 | 0.93 | 0.93 | -0.02 (-2.11%) | 4,040 |
11 Apr 2018 | USD | 0.9235 | 0.95 | 0.889 | 0.95 | 0.95 | +0.084 (+9.69%) | 23,460 |
10 Apr 2018 | USD | 0.909 | 0.909 | 0.8661 | 0.8661 | 0.8661 | -0.084 (-8.83%) | 3,541 |
9 Apr 2018 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 0 |
6 Apr 2018 | USD | 0.9592 | 0.9841 | 0.95 | 0.95 | 0.95 | -0.035 (-3.56%) | 11,701 |
5 Apr 2018 | USD | 0.942 | 1.0297 | 0.8819 | 0.9851 | 0.9851 | +0.005 (+0.56%) | 54,400 |
4 Apr 2018 | USD | 0.9695 | 0.98 | 0.9372 | 0.9796 | 0.9796 | -0.01 (-1.05%) | 25,475 |
3 Apr 2018 | USD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
2 Apr 2018 | USD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | +0.032 (+3.35%) | 5,527 |
30 Mar 2018 | USD | 0.9579 | 0.9579 | 0.9579 | 0.9579 | 0.9579 | 0.0 (0.0%) | 0 |