Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | USD | 0.93 | 0.963 | 0.87 | 0.9579 | 0.9579 | +0.023 (+2.45%) | 30,475 |
28 Mar 2018 | USD | 0.9331 | 0.935 | 0.852 | 0.935 | 0.935 | +0.001 (+0.05%) | 2,750 |
27 Mar 2018 | USD | 0.88 | 0.9345 | 0.88 | 0.9345 | 0.9345 | +0.015 (+1.58%) | 18,866 |
26 Mar 2018 | USD | 0.8301 | 0.9349 | 0.8301 | 0.92 | 0.92 | +0.021 (+2.34%) | 14,037 |
23 Mar 2018 | USD | 0.92 | 0.93 | 0.899 | 0.899 | 0.899 | -0.021 (-2.27%) | 6,282 |
22 Mar 2018 | USD | 0.9105 | 0.926 | 0.89 | 0.9199 | 0.9199 | +0.008 (+0.87%) | 13,335 |
21 Mar 2018 | USD | 0.92 | 0.92 | 0.912 | 0.912 | 0.912 | -0.038 (-3.96%) | 14,900 |
20 Mar 2018 | USD | 0.92 | 0.9608 | 0.912 | 0.9496 | 0.9496 | -0.01 (-1.08%) | 31,209 |
19 Mar 2018 | USD | 1.01 | 1.01 | 0.93 | 0.96 | 0.96 | -0.059 (-5.80%) | 11,518 |
16 Mar 2018 | USD | 0.92 | 1.0191 | 0.906 | 1.0191 | 1.0191 | +0.1 (+10.83%) | 35,900 |
15 Mar 2018 | USD | 0.9 | 0.9195 | 0.8714 | 0.9195 | 0.9195 | -0.012 (-1.27%) | 3,300 |
14 Mar 2018 | USD | 0.925 | 0.9322 | 0.9124 | 0.9313 | 0.9313 | +0.018 (+1.95%) | 62,750 |
13 Mar 2018 | USD | 0.9199 | 0.927 | 0.911 | 0.9135 | 0.9135 | -0.019 (-2.01%) | 12,000 |
12 Mar 2018 | USD | 0.89 | 0.933 | 0.89 | 0.9322 | 0.9322 | +0.012 (+1.29%) | 33,190 |
9 Mar 2018 | USD | 0.9289 | 0.9289 | 0.9203 | 0.9203 | 0.9203 | +0.017 (+1.92%) | 6,000 |
8 Mar 2018 | USD | 0.91 | 0.91 | 0.903 | 0.903 | 0.903 | -0.078 (-7.95%) | 9,200 |
7 Mar 2018 | USD | 0.92 | 0.981 | 0.92 | 0.981 | 0.981 | +0.031 (+3.26%) | 7,000 |
6 Mar 2018 | USD | 0.9798 | 0.98 | 0.9423 | 0.95 | 0.95 | +0.01 (+1.06%) | 12,375 |
5 Mar 2018 | USD | 0.95 | 1.0396 | 0.94 | 0.94 | 0.94 | -0.09 (-8.74%) | 28,375 |
2 Mar 2018 | USD | 0.926 | 1.04 | 0.8812 | 1.03 | 1.03 | +0.102 (+11.03%) | 65,300 |
1 Mar 2018 | USD | 0.93 | 0.93 | 0.9208 | 0.9277 | 0.9277 | +0.003 (+0.34%) | 11,043 |
28 Feb 2018 | USD | 0.928 | 0.928 | 0.9 | 0.9246 | 0.9246 | -0.003 (-0.37%) | 28,543 |
27 Feb 2018 | USD | 0.915 | 0.9449 | 0.891 | 0.928 | 0.928 | -0.012 (-1.28%) | 52,625 |
26 Feb 2018 | USD | 0.864 | 0.99 | 0.864 | 0.94 | 0.94 | -0.005 (-0.53%) | 7,682 |
23 Feb 2018 | USD | 0.9829 | 0.9928 | 0.8492 | 0.945 | 0.945 | -0.059 (-5.90%) | 94,332 |
22 Feb 2018 | USD | 0.99 | 1.0042 | 0.9866 | 1.0042 | 1.0042 | +0.007 (+0.73%) | 21,787 |
21 Feb 2018 | USD | 0.9703 | 1.0001 | 0.941 | 0.9969 | 0.9969 | +0.077 (+8.36%) | 41,400 |
20 Feb 2018 | USD | 0.9755 | 1 | 0.752 | 0.92 | 0.92 | -0.05 (-5.15%) | 214,182 |
19 Feb 2018 | USD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.9305 | 0.98 | 0.9305 | 0.97 | 0.97 | -0.019 (-1.89%) | 7,890 |