Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2018 | USD | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 318,300 |
19 Oct 2018 | USD | 1.42 | 1.44 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 5,367,100 |
18 Oct 2018 | USD | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 1,230,200 |
17 Oct 2018 | USD | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 876,600 |
16 Oct 2018 | USD | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | +0.03 (+2.16%) | 1,741,700 |
15 Oct 2018 | USD | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,766,200 |
12 Oct 2018 | USD | 1.4 | 1.42 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 1,558,600 |
11 Oct 2018 | USD | 1.36 | 1.4 | 1.35 | 1.4 | 1.4 | +0.01 (+0.72%) | 3,072,400 |
10 Oct 2018 | USD | 1.47 | 1.47 | 1.37 | 1.39 | 1.39 | -0.07 (-4.79%) | 5,150,900 |
9 Oct 2018 | USD | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | +0.03 (+2.10%) | 439,900 |
8 Oct 2018 | USD | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 3,125,900 |
5 Oct 2018 | USD | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 3,964,000 |
4 Oct 2018 | USD | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -0.03 (-2.04%) | 4,218,800 |
3 Oct 2018 | USD | 1.49 | 1.5 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 4,451,600 |
2 Oct 2018 | USD | 1.5 | 1.5 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 1,754,700 |
1 Oct 2018 | USD | 1.52 | 1.52 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 1,251,800 |
28 Sep 2018 | USD | 1.5 | 1.51 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 933,300 |
27 Sep 2018 | USD | 1.53 | 1.53 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 2,006,000 |
26 Sep 2018 | USD | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 181,000 |
25 Sep 2018 | USD | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 2,650,000 |
24 Sep 2018 | USD | 1.5 | 1.53 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 1,053,600 |
21 Sep 2018 | USD | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 7,523,700 |
20 Sep 2018 | USD | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 2,777,400 |
19 Sep 2018 | USD | 1.52 | 1.52 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 3,264,400 |
18 Sep 2018 | USD | 1.52 | 1.52 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 3,517,800 |
17 Sep 2018 | USD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 581,400 |
13 Sep 2018 | USD | 1.51 | 1.53 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 3,234,400 |
12 Sep 2018 | USD | 1.56 | 1.56 | 1.49 | 1.5 | 1.5 | -0.06 (-3.85%) | 4,492,600 |
11 Sep 2018 | USD | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |