Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2018 | USD | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 26,300 |
17 Sep 2018 | USD | 0.83 | 0.87 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 50,500 |
14 Sep 2018 | USD | 0.87 | 0.88 | 0.82 | 0.82 | 0.82 | -0.06 (-6.82%) | 21,500 |
13 Sep 2018 | USD | 0.88 | 0.89 | 0.82 | 0.88 | 0.88 | -0.03 (-3.30%) | 20,000 |
12 Sep 2018 | USD | 0.82 | 0.94 | 0.82 | 0.91 | 0.91 | +0.08 (+9.64%) | 97,800 |
11 Sep 2018 | USD | 0.89 | 0.89 | 0.83 | 0.83 | 0.83 | -0.07 (-7.78%) | 41,900 |
10 Sep 2018 | USD | 0.95 | 0.95 | 0.9 | 0.9 | 0.9 | -0.04 (-4.26%) | 44,300 |
7 Sep 2018 | USD | 0.96 | 0.98 | 0.91 | 0.94 | 0.94 | -0.02 (-2.08%) | 59,900 |
6 Sep 2018 | USD | 0.93 | 0.96 | 0.87 | 0.96 | 0.96 | +0.01 (+1.05%) | 47,400 |
5 Sep 2018 | USD | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | -0.06 (-5.94%) | 62,100 |
4 Sep 2018 | USD | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | -0.02 (-1.94%) | 28,000 |
3 Sep 2018 | USD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 1.06 | 1.1 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 24,700 |
30 Aug 2018 | USD | 1.04 | 1.04 | 0.99 | 1.03 | 1.03 | +0.01 (+0.98%) | 50,500 |
29 Aug 2018 | USD | 1.12 | 1.13 | 1.01 | 1.02 | 1.02 | -0.05 (-4.67%) | 40,300 |
28 Aug 2018 | USD | 1.08 | 1.11 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 14,800 |
27 Aug 2018 | USD | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | +0.09 (+9%) | 87,300 |
24 Aug 2018 | USD | 0.92 | 1 | 0.91 | 1 | 1 | +0.06 (+6.38%) | 84,900 |
23 Aug 2018 | USD | 1 | 1 | 0.92 | 0.94 | 0.94 | -0.05 (-5.05%) | 22,100 |
22 Aug 2018 | USD | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | +0.03 (+3.13%) | 12,500 |
21 Aug 2018 | USD | 0.96 | 0.99 | 0.95 | 0.96 | 0.96 | -0.02 (-2.04%) | 31,800 |
20 Aug 2018 | USD | 1 | 1.01 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 33,400 |
17 Aug 2018 | USD | 0.97 | 1.01 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 7,800 |
16 Aug 2018 | USD | 0.94 | 1.03 | 0.94 | 1 | 1 | +0.1 (+11.11%) | 33,600 |
15 Aug 2018 | USD | 0.9 | 0.95 | 0.87 | 0.9 | 0.9 | 0.0 (0.0%) | 42,800 |
14 Aug 2018 | USD | 0.92 | 0.93 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 14,600 |
13 Aug 2018 | USD | 0.9 | 0.96 | 0.86 | 0.92 | 0.92 | -0.01 (-1.08%) | 33,000 |
10 Aug 2018 | USD | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -0.03 (-3.12%) | 8,400 |
9 Aug 2018 | USD | 0.9 | 0.98 | 0.88 | 0.96 | 0.96 | 0.0 (0.0%) | 70,600 |
8 Aug 2018 | USD | 1 | 1.02 | 0.95 | 0.96 | 0.96 | +0.01 (+1.05%) | 21,100 |