Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 1.003 | 1.03 | 0.939 | 1.0271 | 10.271 | -0.002 (-0.18%) | 30,635 |
9 May 2018 | USD | 0.989 | 1.029 | 0.965 | 1.029 | 10.29 | +0.028 (+2.84%) | 25,604 |
8 May 2018 | USD | 1.0006 | 1.0006 | 1.0006 | 1.0006 | 10.006 | +0.051 (+5.33%) | 450 |
7 May 2018 | USD | 0.893 | 0.99 | 0.893 | 0.95 | 9.5 | +0.041 (+4.51%) | 78,800 |
4 May 2018 | USD | 0.871 | 0.928 | 0.868 | 0.909 | 9.09 | +0.009 (+1.00%) | 2,150 |
3 May 2018 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 9 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 9 | -0.044 (-4.66%) | 0 |
1 May 2018 | USD | 0.935 | 0.944 | 0.935 | 0.944 | 9.44 | -0.005 (-0.53%) | 1,410 |
30 Apr 2018 | USD | 0.89 | 0.949 | 0.89 | 0.949 | 9.49 | +0.079 (+9.08%) | 27,890 |
27 Apr 2018 | USD | 0.828 | 0.875 | 0.828 | 0.87 | 8.7 | +0.06 (+7.41%) | 63,495 |
26 Apr 2018 | USD | 0.78 | 0.81 | 0.75 | 0.81 | 8.1 | -0.024 (-2.88%) | 55,441 |
25 Apr 2018 | USD | 0.8147 | 0.85 | 0.8 | 0.834 | 8.34 | -0.016 (-1.88%) | 8,440 |
24 Apr 2018 | USD | 0.85 | 0.898 | 0.8 | 0.85 | 8.5 | -0.057 (-6.28%) | 11,950 |
23 Apr 2018 | USD | 0.924 | 0.925 | 0.85 | 0.907 | 9.07 | -0.017 (-1.87%) | 5,250 |
20 Apr 2018 | USD | 0.89 | 0.9243 | 0.85 | 0.9243 | 9.243 | 0.0 (0.0%) | 16,726 |
19 Apr 2018 | USD | 0.982 | 0.9876 | 0.9243 | 0.9243 | 9.243 | -0.034 (-3.52%) | 2,001 |
18 Apr 2018 | USD | 0.93 | 0.96 | 0.851 | 0.958 | 9.58 | +0.034 (+3.63%) | 8,500 |
17 Apr 2018 | USD | 0.85 | 0.925 | 0.85 | 0.9244 | 9.244 | -0.023 (-2.44%) | 8,764 |
16 Apr 2018 | USD | 0.949 | 0.949 | 0.9 | 0.9475 | 9.475 | +0.018 (+1.88%) | 24,000 |
13 Apr 2018 | USD | 0.9305 | 0.9746 | 0.93 | 0.93 | 9.3 | -0.044 (-4.48%) | 1,950 |
12 Apr 2018 | USD | 0.974 | 0.974 | 0.9 | 0.9736 | 9.736 | +0.004 (+0.37%) | 22,093 |
11 Apr 2018 | USD | 0.904 | 0.9971 | 0.904 | 0.97 | 9.7 | -0.028 (-2.82%) | 16,600 |
10 Apr 2018 | USD | 0.9985 | 1 | 0.905 | 0.9981 | 9.981 | +0.019 (+1.95%) | 15,800 |
9 Apr 2018 | USD | 0.914 | 0.982 | 0.9032 | 0.979 | 9.79 | -0.021 (-2.10%) | 17,930 |
6 Apr 2018 | USD | 0.87 | 1 | 0.87 | 1 | 10 | +0.039 (+4.01%) | 3,140 |
5 Apr 2018 | USD | 0.9 | 0.9614 | 0.9 | 0.9614 | 9.614 | -0.019 (-1.90%) | 7,000 |
4 Apr 2018 | USD | 0.985 | 0.987 | 0.878 | 0.98 | 9.8 | -0.008 (-0.81%) | 13,260 |
3 Apr 2018 | USD | 0.85 | 0.988 | 0.85 | 0.988 | 9.88 | +0.009 (+0.92%) | 3,550 |
2 Apr 2018 | USD | 0.9648 | 0.983 | 0.94 | 0.979 | 9.79 | -0.004 (-0.41%) | 21,570 |
30 Mar 2018 | USD | 0.983 | 0.983 | 0.983 | 0.983 | 9.83 | 0.0 (0.0%) | 0 |