Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2018 | USD | 1.23 | 1.28 | 1.14 | 1.28 | 1.28 | +0.05 (+4.07%) | 29,000 |
20 Nov 2018 | USD | 1.45 | 1.45 | 1.23 | 1.23 | 1.23 | -0.27 (-18%) | 34,400 |
19 Nov 2018 | USD | 1.74 | 1.74 | 1.45 | 1.5 | 1.5 | +0.01 (+0.67%) | 32,700 |
16 Nov 2018 | USD | 1.63 | 1.65 | 1.4 | 1.49 | 1.49 | -0.15 (-9.15%) | 56,500 |
15 Nov 2018 | USD | 1.25 | 1.65 | 1.25 | 1.64 | 1.64 | +0.34 (+26.15%) | 92,700 |
14 Nov 2018 | USD | 1.25 | 1.36 | 1.24 | 1.3 | 1.3 | +0.01 (+0.78%) | 49,700 |
13 Nov 2018 | USD | 1.32 | 1.34 | 1.18 | 1.29 | 1.29 | -0.01 (-0.77%) | 22,700 |
12 Nov 2018 | USD | 1.09 | 1.34 | 1.09 | 1.3 | 1.3 | +0.19 (+17.12%) | 64,700 |
9 Nov 2018 | USD | 1.1 | 1.14 | 1.04 | 1.11 | 1.11 | +0.01 (+0.91%) | 51,000 |
8 Nov 2018 | USD | 1.1 | 1.1 | 1.05 | 1.1 | 1.1 | 0.0 (0.0%) | 19,600 |
7 Nov 2018 | USD | 1.15 | 1.15 | 1.05 | 1.1 | 1.1 | 0.0 (0.0%) | 35,300 |
6 Nov 2018 | USD | 1.15 | 1.15 | 1.05 | 1.1 | 1.1 | 0.0 (0.0%) | 47,500 |
5 Nov 2018 | USD | 1.15 | 1.16 | 0.95 | 1.1 | 1.1 | -0.05 (-4.35%) | 37,800 |
2 Nov 2018 | USD | 1.11 | 1.15 | 1.02 | 1.15 | 1.15 | -0.03 (-2.54%) | 7,900 |
1 Nov 2018 | USD | 1.08 | 1.18 | 1.08 | 1.18 | 1.18 | 0.0 (0.0%) | 19,000 |
31 Oct 2018 | USD | 1.2 | 1.2 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 500 |
30 Oct 2018 | USD | 1.16 | 1.2 | 1.13 | 1.18 | 1.18 | +0.08 (+7.27%) | 33,800 |
29 Oct 2018 | USD | 1.16 | 1.16 | 1.06 | 1.1 | 1.1 | -0.07 (-5.98%) | 9,700 |
26 Oct 2018 | USD | 1.08 | 1.17 | 1.08 | 1.17 | 1.17 | -0.02 (-1.68%) | 8,800 |
25 Oct 2018 | USD | 1.09 | 1.19 | 1.09 | 1.19 | 1.19 | -0.01 (-0.83%) | 2,700 |
24 Oct 2018 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 2,500 |
23 Oct 2018 | USD | 1.21 | 1.21 | 1.03 | 1.2 | 1.2 | -0.02 (-1.64%) | 24,200 |
22 Oct 2018 | USD | 1.2 | 1.22 | 1.15 | 1.22 | 1.22 | +0.02 (+1.67%) | 8,800 |
19 Oct 2018 | USD | 1.13 | 1.2 | 1.11 | 1.2 | 1.2 | +0.07 (+6.19%) | 21,200 |
18 Oct 2018 | USD | 1.14 | 1.18 | 1.09 | 1.13 | 1.13 | -0.13 (-10.32%) | 10,900 |
17 Oct 2018 | USD | 1.1 | 1.32 | 1.1 | 1.26 | 1.26 | +0.16 (+14.55%) | 105,200 |
16 Oct 2018 | USD | 1.11 | 1.13 | 1.04 | 1.1 | 1.1 | -0.03 (-2.65%) | 29,300 |
15 Oct 2018 | USD | 1.03 | 1.13 | 1.01 | 1.13 | 1.13 | +0.1 (+9.71%) | 67,000 |
12 Oct 2018 | USD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 1,000 |
11 Oct 2018 | USD | 1.08 | 1.08 | 0.92 | 1.03 | 1.03 | -0.05 (-4.63%) | 25,000 |