Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2018 | USD | 0.8236 | 0.8359 | 0.763 | 0.8025 | 0.8025 | -0.013 (-1.62%) | 2,900,534 |
18 Sep 2018 | USD | 0.7111 | 0.8926 | 0.7037 | 0.8157 | 0.8157 | +0.104 (+14.65%) | 9,950,402 |
17 Sep 2018 | USD | 0.7607 | 0.7713 | 0.7059 | 0.7115 | 0.7115 | -0.049 (-6.46%) | 1,535,955 |
16 Sep 2018 | USD | 0.7352 | 0.7695 | 0.7169 | 0.7606 | 0.7606 | +0.027 (+3.62%) | 1,390,743 |
15 Sep 2018 | USD | 0.7228 | 0.7528 | 0.7136 | 0.734 | 0.734 | +0.01 (+1.44%) | 821,822 |
14 Sep 2018 | USD | 0.741 | 0.7426 | 0.7024 | 0.7236 | 0.7236 | -0.018 (-2.49%) | 814,731 |
13 Sep 2018 | USD | 0.7046 | 0.76 | 0.7046 | 0.7421 | 0.7421 | +0.037 (+5.23%) | 1,198,666 |
12 Sep 2018 | USD | 0.7292 | 0.7293 | 0.6684 | 0.7052 | 0.7052 | -0.025 (-3.42%) | 797,941 |
11 Sep 2018 | USD | 0.7668 | 0.7724 | 0.7168 | 0.7302 | 0.7302 | -0.036 (-4.69%) | 924,368 |
10 Sep 2018 | USD | 0.7793 | 0.7997 | 0.7609 | 0.7661 | 0.7661 | -0.014 (-1.82%) | 723,545 |
9 Sep 2018 | USD | 0.7818 | 0.8009 | 0.7619 | 0.7803 | 0.7803 | -0.001 (-0.12%) | 780,616 |
8 Sep 2018 | USD | 0.8329 | 0.8415 | 0.7686 | 0.7812 | 0.7812 | -0.053 (-6.35%) | 608,811 |
7 Sep 2018 | USD | 0.8582 | 0.8771 | 0.8234 | 0.8342 | 0.8342 | -0.023 (-2.72%) | 660,217 |
6 Sep 2018 | USD | 0.8595 | 0.8595 | 0.8042 | 0.8575 | 0.8575 | -0.007 (-0.86%) | 1,114,302 |
5 Sep 2018 | USD | 1.0257 | 1.033 | 0.8527 | 0.8649 | 0.8649 | -0.161 (-15.71%) | 2,124,872 |
4 Sep 2018 | USD | 0.9909 | 1.052 | 0.9854 | 1.0261 | 1.0261 | +0.034 (+3.47%) | 1,950,365 |
3 Sep 2018 | USD | 1.0024 | 1.0037 | 0.9597 | 0.9917 | 0.9917 | -0.012 (-1.17%) | 1,055,429 |
2 Sep 2018 | USD | 0.9893 | 1.0265 | 0.9717 | 1.0034 | 1.0034 | +0.012 (+1.22%) | 1,802,626 |
1 Sep 2018 | USD | 0.9478 | 1.0107 | 0.9452 | 0.9913 | 0.9913 | +0.043 (+4.48%) | 1,675,628 |
31 Aug 2018 | USD | 0.9259 | 0.9565 | 0.9151 | 0.9488 | 0.9488 | +0.024 (+2.64%) | 1,130,595 |
30 Aug 2018 | USD | 0.9723 | 0.9756 | 0.9032 | 0.9244 | 0.9244 | -0.055 (-5.65%) | 1,071,094 |
29 Aug 2018 | USD | 1.0053 | 1.0085 | 0.9539 | 0.9798 | 0.9798 | -0.028 (-2.74%) | 2,162,817 |
28 Aug 2018 | USD | 0.9486 | 1.0074 | 0.9469 | 1.0074 | 1.0074 | +0.064 (+6.83%) | 2,125,190 |
27 Aug 2018 | USD | 0.8971 | 0.943 | 0.8971 | 0.943 | 0.943 | +0.048 (+5.30%) | 1,542,237 |
26 Aug 2018 | USD | 0.9149 | 0.9271 | 0.8748 | 0.8955 | 0.8955 | -0.018 (-1.98%) | 1,371,567 |
25 Aug 2018 | USD | 0.8903 | 0.9165 | 0.8877 | 0.9136 | 0.9136 | +0.024 (+2.70%) | 707,478 |
24 Aug 2018 | USD | 0.8795 | 0.8914 | 0.8685 | 0.8896 | 0.8896 | +0.011 (+1.28%) | 937,602 |
23 Aug 2018 | USD | 0.8615 | 0.8801 | 0.8569 | 0.8784 | 0.8784 | +0.013 (+1.48%) | 711,601 |
22 Aug 2018 | USD | 0.8646 | 0.9063 | 0.8638 | 0.8656 | 0.8656 | +0.001 (+0.12%) | 1,076,687 |
21 Aug 2018 | USD | 0.8641 | 0.8916 | 0.8577 | 0.8646 | 0.8646 | 0.0 (0.0%) | 951,173 |