Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2018 | USD | 1.602 | 1.602 | 1.602 | 1.602 | 8.01 | +0.152 (+10.48%) | 7,800 |
19 Dec 2018 | USD | 1.45 | 1.45 | 1.45 | 1.45 | 7.25 | -0.116 (-7.41%) | 400 |
18 Dec 2018 | USD | 1.59 | 1.59 | 1.536 | 1.566 | 7.83 | +0.066 (+4.40%) | 4,200 |
17 Dec 2018 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 7.5 | 0.0 (0.0%) | 1,500 |
14 Dec 2018 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 7.5 | -0.079 (-5.00%) | 700 |
13 Dec 2018 | USD | 1.579 | 1.579 | 1.579 | 1.579 | 7.895 | -0.023 (-1.44%) | 1,100 |
12 Dec 2018 | USD | 1.601 | 1.602 | 1.601 | 1.602 | 8.01 | +0.035 (+2.23%) | 200 |
11 Dec 2018 | USD | 1.603 | 1.603 | 1.567 | 1.567 | 7.835 | -0.038 (-2.37%) | 9,100 |
10 Dec 2018 | USD | 1.602 | 1.605 | 1.602 | 1.605 | 8.025 | +0.085 (+5.59%) | 600 |
7 Dec 2018 | USD | 1.638 | 1.638 | 1.5 | 1.52 | 7.6 | -0.03 (-1.94%) | 8,200 |
6 Dec 2018 | USD | 1.55 | 1.55 | 1.55 | 1.55 | 7.75 | -0.03 (-1.90%) | 3,000 |
4 Dec 2018 | USD | 1.616 | 1.616 | 1.58 | 1.58 | 7.9 | -0.046 (-2.83%) | 14,500 |
3 Dec 2018 | USD | 1.5 | 1.657 | 1.5 | 1.626 | 8.13 | +0.126 (+8.40%) | 14,800 |
30 Nov 2018 | USD | 1.539 | 1.65 | 1.47 | 1.5 | 7.5 | 0.0 (0.0%) | 8,200 |
29 Nov 2018 | USD | 1.656 | 1.656 | 1.5 | 1.5 | 7.5 | -0.2 (-11.76%) | 17,000 |
28 Nov 2018 | USD | 1.69 | 1.735 | 1.69 | 1.7 | 8.5 | -0.014 (-0.82%) | 38,500 |
27 Nov 2018 | USD | 1.677 | 1.714 | 1.677 | 1.714 | 8.57 | +0.013 (+0.76%) | 800 |
26 Nov 2018 | USD | 1.65 | 1.701 | 1.63 | 1.701 | 8.505 | +0.046 (+2.78%) | 6,000 |
23 Nov 2018 | USD | 1.655 | 1.655 | 1.655 | 1.655 | 8.275 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 1.655 | 1.655 | 1.655 | 1.655 | 8.275 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 1.7 | 1.7 | 1.655 | 1.655 | 8.275 | +0.005 (+0.30%) | 1,300 |
20 Nov 2018 | USD | 1.711 | 1.733 | 1.65 | 1.65 | 8.25 | -0.059 (-3.45%) | 2,000 |
19 Nov 2018 | USD | 1.707 | 1.715 | 1.707 | 1.709 | 8.545 | +0.068 (+4.14%) | 2,400 |
16 Nov 2018 | USD | 1.641 | 1.641 | 1.641 | 1.641 | 8.205 | 0.0 (0.0%) | 0 |
15 Nov 2018 | USD | 1.603 | 1.65 | 1.603 | 1.641 | 8.205 | -0.079 (-4.59%) | 3,300 |
14 Nov 2018 | USD | 1.73 | 1.73 | 1.72 | 1.72 | 8.6 | +0.12 (+7.50%) | 300 |
13 Nov 2018 | USD | 1.6 | 1.6 | 1.6 | 1.6 | 8 | 0.0 (0.0%) | 0 |
12 Nov 2018 | USD | 1.6 | 1.6 | 1.6 | 1.6 | 8 | 0.0 (0.0%) | 0 |
9 Nov 2018 | USD | 1.6 | 1.6 | 1.6 | 1.6 | 8 | -0.033 (-2.02%) | 200 |
8 Nov 2018 | USD | 1.633 | 1.633 | 1.633 | 1.633 | 8.165 | -0.547 (-25.09%) | 100 |