Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2018 | USD | 0.83 | 0.835 | 0.825 | 0.83 | 0.83 | 0.0 (0.0%) | 6,270,000 |
4 May 2018 | USD | 0.84 | 0.845 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 22,642,500 |
3 May 2018 | USD | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 7,944,000 |
2 May 2018 | USD | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -0.005 (-0.58%) | 18,287,400 |
1 May 2018 | USD | 0.855 | 0.855 | 0.855 | 0.855 | 0.855 | 0.0 (0.0%) | 0 |
30 Apr 2018 | USD | 0.86 | 0.875 | 0.85 | 0.855 | 0.855 | -0.005 (-0.58%) | 22,944,100 |
27 Apr 2018 | USD | 0.855 | 0.86 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 6,348,000 |
26 Apr 2018 | USD | 0.85 | 0.86 | 0.845 | 0.85 | 0.85 | +0.005 (+0.59%) | 11,804,800 |
25 Apr 2018 | USD | 0.865 | 0.87 | 0.84 | 0.845 | 0.845 | -0.03 (-3.43%) | 33,390,700 |
24 Apr 2018 | USD | 0.81 | 0.88 | 0.81 | 0.875 | 0.875 | +0.07 (+8.70%) | 89,313,200 |
23 Apr 2018 | USD | 0.8 | 0.805 | 0.795 | 0.805 | 0.805 | +0.005 (+0.63%) | 6,980,000 |
20 Apr 2018 | USD | 0.8 | 0.805 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 4,359,400 |
19 Apr 2018 | USD | 0.8 | 0.805 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 7,277,400 |
18 Apr 2018 | USD | 0.8 | 0.805 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 7,850,200 |
17 Apr 2018 | USD | 0.795 | 0.805 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 6,302,000 |
16 Apr 2018 | USD | 0.8 | 0.805 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 5,226,600 |
13 Apr 2018 | USD | 0.805 | 0.81 | 0.8 | 0.8 | 0.8 | -0.005 (-0.62%) | 4,549,100 |
12 Apr 2018 | USD | 0.8 | 0.81 | 0.8 | 0.805 | 0.805 | +0.005 (+0.63%) | 5,903,900 |
11 Apr 2018 | USD | 0.8 | 0.805 | 0.795 | 0.8 | 0.8 | +0.005 (+0.63%) | 11,315,000 |
10 Apr 2018 | USD | 0.8 | 0.8 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 4,953,800 |
9 Apr 2018 | USD | 0.8 | 0.8 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 4,640,600 |
6 Apr 2018 | USD | 0.8 | 0.805 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 9,612,600 |
5 Apr 2018 | USD | 0.79 | 0.805 | 0.785 | 0.8 | 0.8 | +0.02 (+2.56%) | 8,360,600 |
4 Apr 2018 | USD | 0.8 | 0.805 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 13,272,500 |
3 Apr 2018 | USD | 0.785 | 0.805 | 0.78 | 0.8 | 0.8 | +0.015 (+1.91%) | 23,809,950 |
2 Apr 2018 | USD | 0.78 | 0.79 | 0.775 | 0.785 | 0.785 | +0.005 (+0.64%) | 25,525,200 |
30 Mar 2018 | USD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.79 | 0.795 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 22,346,100 |
28 Mar 2018 | USD | 0.8 | 0.805 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 22,217,700 |
27 Mar 2018 | USD | 0.8 | 0.805 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 6,775,100 |