Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2018 | USD | 0.85 | 0.894 | 0.75 | 0.89 | 3.56 | +0.04 (+4.71%) | 7,542 |
12 Oct 2018 | USD | 0.8249 | 0.85 | 0.81 | 0.85 | 3.4 | +0.025 (+3.04%) | 3,972 |
11 Oct 2018 | USD | 0.745 | 0.825 | 0.745 | 0.8249 | 3.2996 | +0.025 (+3.11%) | 5,000 |
10 Oct 2018 | USD | 0.8 | 0.8 | 0.7568 | 0.8 | 3.2 | 0.0 (0.0%) | 4,787 |
9 Oct 2018 | USD | 0.798 | 0.8 | 0.78 | 0.8 | 3.2 | 0.0 (0.0%) | 14,216 |
8 Oct 2018 | USD | 0.85 | 0.85 | 0.7928 | 0.8 | 3.2 | -0.04 (-4.76%) | 6,450 |
5 Oct 2018 | USD | 0.85 | 0.85 | 0.83 | 0.84 | 3.36 | -0.01 (-1.18%) | 1,500 |
4 Oct 2018 | USD | 0.84 | 0.86 | 0.798 | 0.85 | 3.4 | 0.0 (0.0%) | 13,100 |
3 Oct 2018 | USD | 0.795 | 0.85 | 0.79 | 0.85 | 3.4 | +0.05 (+6.25%) | 12,829 |
2 Oct 2018 | USD | 0.78 | 0.8 | 0.78 | 0.8 | 3.2 | +0.003 (+0.31%) | 13,023 |
1 Oct 2018 | USD | 0.79 | 0.8 | 0.7825 | 0.7975 | 3.19 | +0.007 (+0.95%) | 9,858 |
28 Sep 2018 | USD | 0.766 | 0.795 | 0.765 | 0.79 | 3.16 | +0.02 (+2.60%) | 13,200 |
27 Sep 2018 | USD | 0.76 | 0.77 | 0.75 | 0.77 | 3.08 | 0.0 (0.0%) | 6,877 |
26 Sep 2018 | USD | 0.725 | 0.77 | 0.725 | 0.77 | 3.08 | +0.03 (+4.05%) | 5,650 |
25 Sep 2018 | USD | 0.73 | 0.74 | 0.71 | 0.74 | 2.96 | 0.0 (0.0%) | 6,236 |
24 Sep 2018 | USD | 0.71 | 0.74 | 0.71 | 0.74 | 2.96 | -0.01 (-1.33%) | 4,811 |
21 Sep 2018 | USD | 0.755 | 0.755 | 0.74 | 0.75 | 3 | -0.01 (-1.32%) | 4,760 |
20 Sep 2018 | USD | 0.76 | 0.76 | 0.76 | 0.76 | 3.04 | 0.0 (0.0%) | 0 |
19 Sep 2018 | USD | 0.765 | 0.77 | 0.75 | 0.76 | 3.04 | -0.01 (-1.30%) | 3,555 |
18 Sep 2018 | USD | 0.755 | 0.77 | 0.75 | 0.77 | 3.08 | 0.0 (0.0%) | 1,800 |
17 Sep 2018 | USD | 0.72 | 0.77 | 0.702 | 0.77 | 3.08 | +0.005 (+0.65%) | 14,475 |
14 Sep 2018 | USD | 0.722 | 0.765 | 0.722 | 0.765 | 3.06 | +0.005 (+0.66%) | 1,425 |
13 Sep 2018 | USD | 0.76 | 0.76 | 0.76 | 0.76 | 3.04 | -0.003 (-0.33%) | 250 |
12 Sep 2018 | USD | 0.7625 | 0.7625 | 0.76 | 0.7625 | 3.05 | -0.003 (-0.33%) | 3,550 |
11 Sep 2018 | USD | 0.765 | 0.765 | 0.765 | 0.765 | 3.06 | 0.0 (0.0%) | 2,250 |
10 Sep 2018 | USD | 0.725 | 0.7699 | 0.725 | 0.765 | 3.06 | -0.005 (-0.65%) | 4,596 |
7 Sep 2018 | USD | 0.77 | 0.77 | 0.7 | 0.77 | 3.08 | +0.005 (+0.65%) | 17,406 |
6 Sep 2018 | USD | 0.76 | 0.77 | 0.76 | 0.765 | 3.06 | -0.004 (-0.52%) | 8,760 |
5 Sep 2018 | USD | 0.755 | 0.769 | 0.71 | 0.769 | 3.076 | 0.0 (0.0%) | 1,637 |
4 Sep 2018 | USD | 0.769 | 0.769 | 0.75 | 0.769 | 3.076 | +0.009 (+1.18%) | 3,375 |