Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | USD | 0.61 | 0.68 | 0.61 | 0.67 | 0.67 | +0.06 (+9.82%) | 884,222 |
30 Oct 2018 | USD | 0.611 | 0.62 | 0.5909 | 0.6101 | 0.6101 | +0.001 (+0.20%) | 1,016,535 |
29 Oct 2018 | USD | 0.63 | 0.648 | 0.603 | 0.6089 | 0.6089 | -0.019 (-3.04%) | 949,787 |
26 Oct 2018 | USD | 0.6508 | 0.6678 | 0.606 | 0.628 | 0.628 | -0.034 (-5.18%) | 1,844,866 |
25 Oct 2018 | USD | 0.655 | 0.696 | 0.65 | 0.6623 | 0.6623 | +0.001 (+0.14%) | 581,468 |
24 Oct 2018 | USD | 0.68 | 0.6894 | 0.66 | 0.6614 | 0.6614 | -0.017 (-2.45%) | 403,680 |
23 Oct 2018 | USD | 0.6899 | 0.6899 | 0.67 | 0.678 | 0.678 | -0.012 (-1.71%) | 516,126 |
22 Oct 2018 | USD | 0.7 | 0.7099 | 0.6756 | 0.6898 | 0.6898 | -0.001 (-0.20%) | 586,401 |
19 Oct 2018 | USD | 0.695 | 0.7098 | 0.685 | 0.6912 | 0.6912 | +0.003 (+0.48%) | 263,252 |
18 Oct 2018 | USD | 0.7225 | 0.7354 | 0.6833 | 0.6879 | 0.6879 | -0.031 (-4.26%) | 1,274,993 |
17 Oct 2018 | USD | 0.7388 | 0.7388 | 0.71 | 0.7185 | 0.7185 | -0.013 (-1.71%) | 804,031 |
16 Oct 2018 | USD | 0.76 | 0.76 | 0.72 | 0.731 | 0.731 | +0.001 (+0.14%) | 865,708 |
15 Oct 2018 | USD | 0.74 | 0.75 | 0.7175 | 0.73 | 0.73 | +0.003 (+0.41%) | 922,947 |
12 Oct 2018 | USD | 0.76 | 0.78 | 0.725 | 0.727 | 0.727 | -0.013 (-1.76%) | 1,395,347 |
11 Oct 2018 | USD | 0.745 | 0.754 | 0.72 | 0.74 | 0.74 | -0.006 (-0.87%) | 856,188 |
10 Oct 2018 | USD | 0.78 | 0.7994 | 0.7428 | 0.7465 | 0.7465 | -0.024 (-3.05%) | 1,053,575 |
9 Oct 2018 | USD | 0.8 | 0.802 | 0.77 | 0.77 | 0.77 | -0.022 (-2.79%) | 601,617 |
8 Oct 2018 | USD | 0.798 | 0.798 | 0.762 | 0.7921 | 0.7921 | -0.006 (-0.74%) | 460,550 |
5 Oct 2018 | USD | 0.8398 | 0.84 | 0.75 | 0.798 | 0.798 | -0.027 (-3.27%) | 1,354,498 |
4 Oct 2018 | USD | 0.8286 | 0.848 | 0.8201 | 0.825 | 0.825 | -0.003 (-0.34%) | 1,289,899 |
3 Oct 2018 | USD | 0.82 | 0.8294 | 0.8051 | 0.8278 | 0.8278 | +0.01 (+1.26%) | 648,545 |
2 Oct 2018 | USD | 0.8011 | 0.8269 | 0.8 | 0.8175 | 0.8175 | +0.009 (+1.10%) | 633,241 |
1 Oct 2018 | USD | 0.81 | 0.8104 | 0.8 | 0.8086 | 0.8086 | +0.009 (+1.08%) | 631,012 |
28 Sep 2018 | USD | 0.8157 | 0.82 | 0.8 | 0.8 | 0.8 | -0.01 (-1.26%) | 693,879 |
27 Sep 2018 | USD | 0.8 | 0.8157 | 0.8 | 0.8102 | 0.8102 | +0.011 (+1.36%) | 982,361 |
26 Sep 2018 | USD | 0.81 | 0.8101 | 0.7965 | 0.7993 | 0.7993 | -0.009 (-1.14%) | 658,159 |
25 Sep 2018 | USD | 0.81 | 0.815 | 0.8 | 0.8085 | 0.8085 | +0.004 (+0.56%) | 447,700 |
24 Sep 2018 | USD | 0.85 | 0.85 | 0.7832 | 0.804 | 0.804 | +0.017 (+2.13%) | 1,847,667 |
21 Sep 2018 | USD | 0.8065 | 0.8221 | 0.778 | 0.7872 | 0.7872 | -0.139 (-15.04%) | 4,697,867 |
20 Sep 2018 | USD | 0.89 | 0.93 | 0.8816 | 0.9266 | 0.9266 | +0.041 (+4.58%) | 1,159,868 |