Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2018 | USD | 0.845 | 0.854 | 0.84 | 0.849 | 0.849 | +0.001 (+0.12%) | 318,200 |
27 Nov 2018 | USD | 0.858 | 0.858 | 0.841 | 0.848 | 0.848 | +0.002 (+0.24%) | 267,100 |
26 Nov 2018 | USD | 0.862 | 0.862 | 0.843 | 0.846 | 0.846 | +0.001 (+0.12%) | 254,127 |
23 Nov 2018 | USD | 0.881 | 0.881 | 0.843 | 0.845 | 0.845 | -0.028 (-3.21%) | 947,302 |
22 Nov 2018 | USD | 0.869 | 0.878 | 0.869 | 0.873 | 0.873 | 0.0 (0.0%) | 206,997 |
21 Nov 2018 | USD | 0.866 | 0.875 | 0.863 | 0.873 | 0.873 | 0.0 (0.0%) | 297,818 |
20 Nov 2018 | USD | 0.89 | 0.89 | 0.87 | 0.873 | 0.873 | -0.02 (-2.24%) | 660,500 |
19 Nov 2018 | USD | 0.902 | 0.902 | 0.89 | 0.893 | 0.893 | -0.009 (-1.00%) | 513,956 |
16 Nov 2018 | USD | 0.89 | 0.904 | 0.882 | 0.902 | 0.902 | +0.012 (+1.35%) | 877,191 |
15 Nov 2018 | USD | 0.879 | 0.892 | 0.874 | 0.89 | 0.89 | +0.008 (+0.91%) | 544,825 |
14 Nov 2018 | USD | 0.883 | 0.888 | 0.878 | 0.882 | 0.882 | -0.004 (-0.45%) | 254,916 |
13 Nov 2018 | USD | 0.88 | 0.892 | 0.87 | 0.886 | 0.886 | +0.001 (+0.11%) | 439,113 |
12 Nov 2018 | USD | 0.873 | 0.892 | 0.873 | 0.885 | 0.885 | +0.008 (+0.91%) | 347,637 |
9 Nov 2018 | USD | 0.885 | 0.886 | 0.873 | 0.877 | 0.877 | +0.001 (+0.11%) | 152,288 |
8 Nov 2018 | USD | 0.901 | 0.901 | 0.875 | 0.876 | 0.876 | -0.009 (-1.02%) | 394,087 |
7 Nov 2018 | USD | 0.902 | 0.902 | 0.883 | 0.885 | 0.885 | -0.011 (-1.23%) | 337,754 |
6 Nov 2018 | USD | 0.892 | 0.898 | 0.887 | 0.896 | 0.896 | -0.002 (-0.22%) | 280,200 |
5 Nov 2018 | USD | 0.9 | 0.905 | 0.892 | 0.898 | 0.898 | -0.005 (-0.55%) | 281,990 |
2 Nov 2018 | USD | 0.899 | 0.904 | 0.889 | 0.903 | 0.903 | +0.014 (+1.57%) | 500,710 |
1 Nov 2018 | USD | 0.9 | 0.902 | 0.888 | 0.889 | 0.889 | +0.001 (+0.11%) | 525,364 |
31 Oct 2018 | USD | 0.878 | 0.893 | 0.877 | 0.888 | 0.888 | +0.009 (+1.02%) | 400,480 |
30 Oct 2018 | USD | 0.871 | 0.89 | 0.871 | 0.879 | 0.879 | -0.004 (-0.45%) | 191,436 |
29 Oct 2018 | USD | 0.89 | 0.9 | 0.871 | 0.883 | 0.883 | -0.008 (-0.90%) | 228,486 |
26 Oct 2018 | USD | 0.874 | 0.893 | 0.864 | 0.891 | 0.891 | +0.016 (+1.83%) | 398,199 |
25 Oct 2018 | USD | 0.859 | 0.878 | 0.852 | 0.875 | 0.875 | -0.001 (-0.11%) | 586,980 |
24 Oct 2018 | USD | 0.85 | 0.879 | 0.85 | 0.876 | 0.876 | -0.01 (-1.13%) | 829,984 |
23 Oct 2018 | USD | 0.911 | 0.911 | 0.88 | 0.886 | 0.886 | -0.025 (-2.74%) | 1,097,315 |
22 Oct 2018 | USD | 0.885 | 0.927 | 0.885 | 0.911 | 0.911 | +0.035 (+4.00%) | 1,364,192 |
19 Oct 2018 | USD | 0.85 | 0.879 | 0.841 | 0.876 | 0.876 | +0.023 (+2.70%) | 1,015,442 |
18 Oct 2018 | USD | 0.858 | 0.871 | 0.845 | 0.853 | 0.853 | -0.018 (-2.07%) | 563,665 |