Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2018 | USD | 1.6 | 1.625 | 1.5 | 1.52 | 30.4 | -0.06 (-3.80%) | 52,897 |
10 Dec 2018 | USD | 1.54 | 1.6 | 1.52 | 1.58 | 31.6 | +0.03 (+1.94%) | 40,850 |
7 Dec 2018 | USD | 1.6 | 1.6221 | 1.52 | 1.55 | 31 | -0.05 (-3.13%) | 45,348 |
6 Dec 2018 | USD | 1.61 | 1.6275 | 1.57 | 1.6 | 32 | -0.04 (-2.44%) | 51,513 |
4 Dec 2018 | USD | 1.68 | 1.69 | 1.62 | 1.64 | 32.8 | -0.06 (-3.53%) | 39,398 |
3 Dec 2018 | USD | 1.77 | 1.7911 | 1.63 | 1.7 | 34 | -0.03 (-1.73%) | 77,925 |
30 Nov 2018 | USD | 1.75 | 1.75 | 1.69 | 1.73 | 34.6 | -0.01 (-0.57%) | 47,024 |
29 Nov 2018 | USD | 1.66 | 1.77 | 1.66 | 1.74 | 34.8 | +0.06 (+3.57%) | 89,896 |
28 Nov 2018 | USD | 1.67 | 1.75 | 1.62 | 1.68 | 33.6 | +0.02 (+1.20%) | 58,748 |
27 Nov 2018 | USD | 1.77 | 1.79 | 1.65 | 1.66 | 33.2 | -0.07 (-4.05%) | 50,912 |
26 Nov 2018 | USD | 1.83 | 1.86 | 1.72 | 1.73 | 34.6 | -0.1 (-5.46%) | 73,567 |
23 Nov 2018 | USD | 1.66 | 1.87 | 1.66 | 1.83 | 36.6 | +0.17 (+10.24%) | 85,682 |
22 Nov 2018 | USD | 1.66 | 1.66 | 1.66 | 1.66 | 33.2 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 1.71 | 1.75 | 1.6 | 1.66 | 33.2 | -0.04 (-2.35%) | 85,166 |
20 Nov 2018 | USD | 1.66 | 1.74 | 1.64 | 1.7 | 34 | -0.04 (-2.30%) | 53,669 |
19 Nov 2018 | USD | 1.75 | 1.81 | 1.71 | 1.74 | 34.8 | +0.04 (+2.35%) | 62,418 |
16 Nov 2018 | USD | 1.6 | 1.78 | 1.56 | 1.7 | 34 | +0.11 (+6.92%) | 95,260 |
15 Nov 2018 | USD | 1.58 | 1.64 | 1.55 | 1.59 | 31.8 | -0.01 (-0.63%) | 31,526 |
14 Nov 2018 | USD | 1.73 | 1.74 | 1.5627 | 1.6 | 32 | -0.09 (-5.33%) | 57,505 |
13 Nov 2018 | USD | 1.73 | 1.79 | 1.67 | 1.69 | 33.8 | -0.04 (-2.31%) | 33,445 |
12 Nov 2018 | USD | 1.8 | 1.8 | 1.69 | 1.73 | 34.6 | -0.06 (-3.35%) | 34,375 |
9 Nov 2018 | USD | 1.9 | 1.94 | 1.74 | 1.79 | 35.8 | -0.07 (-3.76%) | 67,658 |
8 Nov 2018 | USD | 1.75 | 1.94 | 1.67 | 1.86 | 37.2 | +0.32 (+20.78%) | 258,674 |
7 Nov 2018 | USD | 1.55 | 1.59 | 1.5 | 1.54 | 30.8 | -0.02 (-1.28%) | 19,986 |
6 Nov 2018 | USD | 1.58 | 1.6 | 1.51 | 1.56 | 31.2 | -0.03 (-1.89%) | 23,402 |
5 Nov 2018 | USD | 1.61 | 1.63 | 1.52 | 1.59 | 31.8 | -0.01 (-0.63%) | 19,553 |
2 Nov 2018 | USD | 1.58 | 1.63 | 1.55 | 1.6 | 32 | +0.02 (+1.27%) | 31,101 |
1 Nov 2018 | USD | 1.48 | 1.59 | 1.44 | 1.58 | 31.6 | +0.1 (+6.76%) | 40,091 |
31 Oct 2018 | USD | 1.45 | 1.48 | 1.41 | 1.48 | 29.6 | +0.02 (+1.37%) | 45,372 |
30 Oct 2018 | USD | 1.42 | 1.47 | 1.38 | 1.46 | 29.2 | +0.01 (+0.69%) | 51,199 |