Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2018 | USD | 0.77 | 0.81 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 865,119 |
22 Aug 2018 | USD | 0.81 | 0.81 | 0.76 | 0.78 | 0.78 | -0.02 (-2.50%) | 822,036 |
21 Aug 2018 | USD | 0.85 | 0.85 | 0.8 | 0.8 | 0.8 | -0.035 (-4.19%) | 1,247,437 |
20 Aug 2018 | USD | 0.77 | 0.85 | 0.74 | 0.835 | 0.835 | +0.075 (+9.87%) | 1,928,728 |
17 Aug 2018 | USD | 0.73 | 0.76 | 0.72 | 0.76 | 0.76 | +0.03 (+4.11%) | 742,214 |
16 Aug 2018 | USD | 0.75 | 0.76 | 0.71 | 0.73 | 0.73 | 0.0 (0.0%) | 1,251,001 |
15 Aug 2018 | USD | 0.75 | 0.77 | 0.72 | 0.73 | 0.73 | +0.04 (+5.80%) | 1,431,304 |
14 Aug 2018 | USD | 0.76 | 0.77 | 0.68 | 0.69 | 0.69 | -0.06 (-8%) | 1,179,455 |
13 Aug 2018 | USD | 0.83 | 0.83 | 0.74 | 0.75 | 0.75 | -0.07 (-8.54%) | 1,299,883 |
10 Aug 2018 | USD | 0.86 | 0.88 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 365,342 |
9 Aug 2018 | USD | 0.86 | 0.86 | 0.81 | 0.84 | 0.84 | -0.02 (-2.33%) | 492,959 |
8 Aug 2018 | USD | 0.85 | 0.87 | 0.83 | 0.86 | 0.86 | +0.03 (+3.61%) | 328,162 |
7 Aug 2018 | USD | 0.9 | 0.9 | 0.82 | 0.83 | 0.83 | -0.07 (-7.78%) | 586,154 |
6 Aug 2018 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
3 Aug 2018 | USD | 0.88 | 0.92 | 0.86 | 0.9 | 0.9 | +0.01 (+1.12%) | 874,417 |
2 Aug 2018 | USD | 0.99 | 0.99 | 0.88 | 0.89 | 0.89 | -0.08 (-8.25%) | 1,313,605 |
1 Aug 2018 | USD | 1.02 | 1.03 | 0.97 | 0.97 | 0.97 | -0.02 (-2.02%) | 460,770 |
31 Jul 2018 | USD | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -0.04 (-3.88%) | 269,764 |
30 Jul 2018 | USD | 0.98 | 1.08 | 0.96 | 1.03 | 1.03 | +0.04 (+4.04%) | 439,378 |
27 Jul 2018 | USD | 1.03 | 1.03 | 0.95 | 0.99 | 0.99 | 0.0 (0.0%) | 325,440 |
26 Jul 2018 | USD | 1.05 | 1.06 | 0.99 | 0.99 | 0.99 | -0.08 (-7.48%) | 902,739 |
25 Jul 2018 | USD | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 402,971 |
24 Jul 2018 | USD | 1.1 | 1.11 | 1.05 | 1.07 | 1.07 | -0.04 (-3.60%) | 473,746 |
23 Jul 2018 | USD | 1.1 | 1.12 | 1.07 | 1.11 | 1.11 | +0.02 (+1.83%) | 238,036 |
20 Jul 2018 | USD | 1.09 | 1.14 | 1.06 | 1.09 | 1.09 | +0.03 (+2.83%) | 482,117 |
19 Jul 2018 | USD | 1.12 | 1.125 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 172,836 |
18 Jul 2018 | USD | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 189,823 |
17 Jul 2018 | USD | 1.1 | 1.11 | 1.04 | 1.11 | 1.11 | -0.01 (-0.89%) | 582,987 |
16 Jul 2018 | USD | 1.21 | 1.21 | 1.09 | 1.12 | 1.12 | -0.03 (-2.61%) | 693,419 |
13 Jul 2018 | USD | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 393,327 |