Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2018 | USD | 0.895 | 0.905 | 0.89 | 0.895 | 0.895 | +0.005 (+0.56%) | 26,131,100 |
9 Feb 2018 | USD | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 17,470,900 |
8 Feb 2018 | USD | 0.895 | 0.9 | 0.885 | 0.89 | 0.89 | -0.015 (-1.66%) | 32,723,785 |
7 Feb 2018 | USD | 0.91 | 0.915 | 0.905 | 0.905 | 0.905 | 0.0 (0.0%) | 32,926,900 |
6 Feb 2018 | USD | 0.905 | 0.915 | 0.9 | 0.905 | 0.905 | -0.005 (-0.55%) | 37,892,900 |
5 Feb 2018 | USD | 0.915 | 0.92 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 21,435,200 |
2 Feb 2018 | USD | 0.92 | 0.925 | 0.915 | 0.92 | 0.92 | 0.0 (0.0%) | 8,580,200 |
1 Feb 2018 | USD | 0.92 | 0.925 | 0.915 | 0.92 | 0.92 | 0.0 (0.0%) | 17,916,200 |
31 Jan 2018 | USD | 0.92 | 0.925 | 0.915 | 0.92 | 0.92 | 0.0 (0.0%) | 25,720,100 |
30 Jan 2018 | USD | 0.925 | 0.93 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 30,162,300 |
29 Jan 2018 | USD | 0.935 | 0.94 | 0.92 | 0.92 | 0.92 | -0.01 (-1.08%) | 18,924,200 |
26 Jan 2018 | USD | 0.935 | 0.94 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 27,942,000 |
25 Jan 2018 | USD | 0.93 | 0.935 | 0.925 | 0.93 | 0.93 | 0.0 (0.0%) | 17,231,800 |
24 Jan 2018 | USD | 0.925 | 0.93 | 0.92 | 0.93 | 0.93 | +0.005 (+0.54%) | 16,470,800 |
23 Jan 2018 | USD | 0.92 | 0.93 | 0.915 | 0.925 | 0.925 | +0.005 (+0.54%) | 13,856,300 |
22 Jan 2018 | USD | 0.92 | 0.92 | 0.915 | 0.92 | 0.92 | 0.0 (0.0%) | 9,669,400 |
19 Jan 2018 | USD | 0.92 | 0.92 | 0.915 | 0.92 | 0.92 | +0.005 (+0.55%) | 11,096,800 |
18 Jan 2018 | USD | 0.92 | 0.925 | 0.915 | 0.915 | 0.915 | -0.005 (-0.54%) | 36,147,500 |
17 Jan 2018 | USD | 0.935 | 0.935 | 0.915 | 0.92 | 0.92 | -0.02 (-2.13%) | 71,938,300 |
16 Jan 2018 | USD | 0.935 | 0.94 | 0.93 | 0.94 | 0.94 | +0.005 (+0.53%) | 6,944,800 |
15 Jan 2018 | USD | 0.935 | 0.94 | 0.93 | 0.935 | 0.935 | 0.0 (0.0%) | 9,990,000 |
12 Jan 2018 | USD | 0.935 | 0.945 | 0.935 | 0.935 | 0.935 | +0.005 (+0.54%) | 31,226,100 |
11 Jan 2018 | USD | 0.935 | 0.94 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 20,594,200 |
10 Jan 2018 | USD | 0.93 | 0.935 | 0.925 | 0.93 | 0.93 | +0.01 (+1.09%) | 42,161,200 |
9 Jan 2018 | USD | 0.92 | 0.925 | 0.915 | 0.92 | 0.92 | +0.005 (+0.55%) | 21,949,500 |
8 Jan 2018 | USD | 0.91 | 0.92 | 0.91 | 0.915 | 0.915 | +0.005 (+0.55%) | 14,921,700 |
5 Jan 2018 | USD | 0.91 | 0.915 | 0.905 | 0.91 | 0.91 | +0.005 (+0.55%) | 20,845,700 |
4 Jan 2018 | USD | 0.915 | 0.92 | 0.9 | 0.905 | 0.905 | -0.01 (-1.09%) | 36,779,200 |
3 Jan 2018 | USD | 0.915 | 0.915 | 0.91 | 0.915 | 0.915 | 0.0 (0.0%) | 7,869,500 |
2 Jan 2018 | USD | 0.92 | 0.92 | 0.91 | 0.915 | 0.915 | -0.005 (-0.54%) | 10,236,900 |