Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2018 | USD | 1.0187 | 1.0375 | 0.98 | 0.99 | 0.99 | -0.04 (-3.87%) | 16,550 |
2 Nov 2018 | USD | 1.06 | 1.07 | 1.0299 | 1.0299 | 1.0299 | -0.025 (-2.34%) | 4,195 |
1 Nov 2018 | USD | 1.05 | 1.07 | 1.034 | 1.0546 | 1.0546 | +0.07 (+7.15%) | 57,800 |
31 Oct 2018 | USD | 1 | 1.0128 | 0.9662 | 0.9842 | 0.9842 | -0.026 (-2.55%) | 32,930 |
30 Oct 2018 | USD | 1.05 | 1.05 | 1.0095 | 1.01 | 1.01 | -0.05 (-4.72%) | 14,470 |
29 Oct 2018 | USD | 1.13 | 1.13 | 1.06 | 1.06 | 1.06 | -0.06 (-5.36%) | 6,260 |
26 Oct 2018 | USD | 1.04 | 1.12 | 1.04 | 1.12 | 1.12 | +0.089 (+8.69%) | 8,330 |
25 Oct 2018 | USD | 1.06 | 1.06 | 1.0305 | 1.0305 | 1.0305 | -0.029 (-2.78%) | 39,618 |
24 Oct 2018 | USD | 1.15 | 1.15 | 1.06 | 1.06 | 1.06 | -0.06 (-5.36%) | 44,630 |
23 Oct 2018 | USD | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -0.117 (-9.43%) | 27,992 |
22 Oct 2018 | USD | 1.2289 | 1.2366 | 1.2289 | 1.2366 | 1.2366 | +0.046 (+3.91%) | 1,880 |
19 Oct 2018 | USD | 1.22 | 1.24 | 1.19 | 1.1901 | 1.1901 | -0.04 (-3.24%) | 9,822 |
18 Oct 2018 | USD | 1.2504 | 1.2504 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 5,659 |
17 Oct 2018 | USD | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.016 (-1.30%) | 10,650 |
16 Oct 2018 | USD | 1.28 | 1.28 | 1.2361 | 1.2361 | 1.2361 | -0.044 (-3.43%) | 7,000 |
15 Oct 2018 | USD | 1.32 | 1.35 | 1.27 | 1.28 | 1.28 | -0.07 (-5.19%) | 11,825 |
12 Oct 2018 | USD | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -0.03 (-2.17%) | 13,750 |
11 Oct 2018 | USD | 1.2798 | 1.38 | 1.2798 | 1.38 | 1.38 | +0.14 (+11.29%) | 7,959 |
10 Oct 2018 | USD | 1.27 | 1.27 | 1.1794 | 1.24 | 1.24 | -0.06 (-4.62%) | 32,435 |
9 Oct 2018 | USD | 1.29 | 1.3 | 1.29 | 1.3 | 1.3 | -0.07 (-5.11%) | 1,500 |
8 Oct 2018 | USD | 1.26 | 1.37 | 1.26 | 1.37 | 1.37 | +0.089 (+6.97%) | 7,500 |
5 Oct 2018 | USD | 1.2807 | 1.2807 | 1.2807 | 1.2807 | 1.2807 | 0.0 (0.0%) | 0 |
4 Oct 2018 | USD | 1.3288 | 1.3288 | 1.23 | 1.2807 | 1.2807 | +0.011 (+0.84%) | 11,504 |
3 Oct 2018 | USD | 1.3347 | 1.37 | 1.27 | 1.27 | 1.27 | -0.05 (-3.79%) | 30,065 |
2 Oct 2018 | USD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | +0.12 (+10.00%) | 500 |
1 Oct 2018 | USD | 1.111 | 1.2 | 1.111 | 1.2 | 1.2 | +0.07 (+6.19%) | 14,600 |
28 Sep 2018 | USD | 1.19 | 1.2105 | 1.12 | 1.13 | 1.13 | -0.049 (-4.12%) | 53,596 |
27 Sep 2018 | USD | 1.22 | 1.22 | 1.1786 | 1.1786 | 1.1786 | -0.051 (-4.18%) | 14,075 |
26 Sep 2018 | USD | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -0.06 (-4.65%) | 21,313 |
25 Sep 2018 | USD | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.051 (-3.77%) | 15,293 |