Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2018 | USD | 1.26 | 1.31 | 1.26 | 1.31 | 131 | +0.03 (+2.34%) | 18,284 |
18 Dec 2018 | USD | 1.252 | 1.29 | 1.24 | 1.28 | 128 | -0.04 (-3.03%) | 20,701 |
17 Dec 2018 | USD | 1.25 | 1.32 | 1.25 | 1.32 | 132 | -0.03 (-2.22%) | 604 |
14 Dec 2018 | USD | 1.305 | 1.35 | 1.27 | 1.35 | 135 | -0.01 (-0.74%) | 11,360 |
13 Dec 2018 | USD | 1.38 | 1.38 | 1.36 | 1.36 | 136 | -0.05 (-3.55%) | 5,723 |
12 Dec 2018 | USD | 1.39 | 1.42 | 1.3525 | 1.41 | 141 | +0.08 (+6.02%) | 19,299 |
11 Dec 2018 | USD | 1.2601 | 1.33 | 1.2601 | 1.33 | 133 | +0.05 (+3.91%) | 36,052 |
10 Dec 2018 | USD | 1.33 | 1.33 | 1.23 | 1.28 | 128 | -0.26 (-16.88%) | 33,277 |
7 Dec 2018 | USD | 1.51 | 1.54 | 1.51 | 1.54 | 154 | +0.05 (+3.36%) | 254 |
6 Dec 2018 | USD | 1.45 | 1.49 | 1.41 | 1.49 | 149 | -0.19 (-11.31%) | 13,252 |
4 Dec 2018 | USD | 1.63 | 1.68 | 1.63 | 1.68 | 168 | +0.03 (+1.82%) | 2,860 |
3 Dec 2018 | USD | 1.65 | 1.65 | 1.635 | 1.65 | 165 | +0.09 (+5.77%) | 2,930 |
30 Nov 2018 | USD | 1.58 | 1.58 | 1.5 | 1.56 | 156 | -0.08 (-4.88%) | 4,347 |
29 Nov 2018 | USD | 1.64 | 1.64 | 1.553 | 1.64 | 164 | +0.02 (+1.23%) | 11,212 |
28 Nov 2018 | USD | 1.57 | 1.62 | 1.5324 | 1.62 | 162 | +0.05 (+3.18%) | 2,358 |
27 Nov 2018 | USD | 1.6 | 1.6 | 1.52 | 1.57 | 157 | 0.0 (0.0%) | 14,372 |
26 Nov 2018 | USD | 1.53 | 1.61 | 1.53 | 1.57 | 157 | +0.079 (+5.30%) | 2,836 |
23 Nov 2018 | USD | 1.52 | 1.53 | 1.46 | 1.491 | 149.1 | -0.139 (-8.53%) | 7,214 |
22 Nov 2018 | USD | 1.63 | 1.63 | 1.63 | 1.63 | 163 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 1.63 | 1.63 | 1.63 | 1.63 | 163 | 0.0 (0.0%) | 0 |
20 Nov 2018 | USD | 1.6 | 1.63 | 1.57 | 1.63 | 163 | -0.11 (-6.32%) | 2,094 |
19 Nov 2018 | USD | 1.69 | 1.74 | 1.66 | 1.74 | 174 | +0.07 (+4.19%) | 2,238 |
16 Nov 2018 | USD | 1.6 | 1.69 | 1.6 | 1.67 | 167 | -0.09 (-5.11%) | 6,276 |
15 Nov 2018 | USD | 1.715 | 1.76 | 1.715 | 1.76 | 176 | 0.0 (0.0%) | 2,400 |
14 Nov 2018 | USD | 1.76 | 1.79 | 1.7 | 1.76 | 176 | +0.13 (+7.98%) | 44,042 |
13 Nov 2018 | USD | 1.61 | 1.67 | 1.61 | 1.63 | 163 | -0.02 (-1.21%) | 15,515 |
12 Nov 2018 | USD | 1.72 | 1.72 | 1.62 | 1.65 | 165 | -0.13 (-7.30%) | 23,334 |
9 Nov 2018 | USD | 1.77 | 1.82 | 1.75 | 1.78 | 178 | -0.27 (-13.17%) | 34,827 |
8 Nov 2018 | USD | 2.06 | 2.06 | 2 | 2.05 | 205 | -0.18 (-8.07%) | 23,110 |
7 Nov 2018 | USD | 2.16 | 2.29 | 2.16 | 2.23 | 223 | -0.15 (-6.30%) | 33,572 |