Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2018 | USD | 0.631 | 0.6499 | 0.5602 | 0.565 | 5.65 | -0.075 (-11.72%) | 76,083 |
14 Dec 2018 | USD | 0.66 | 0.6697 | 0.63 | 0.64 | 6.4 | -0.016 (-2.44%) | 59,590 |
13 Dec 2018 | USD | 0.67 | 0.67 | 0.655 | 0.656 | 6.56 | -0.014 (-2.09%) | 21,464 |
12 Dec 2018 | USD | 0.67 | 0.68 | 0.6615 | 0.67 | 6.7 | +0.002 (+0.33%) | 30,007 |
11 Dec 2018 | USD | 0.68 | 0.6899 | 0.6651 | 0.6678 | 6.678 | +0.002 (+0.35%) | 33,271 |
10 Dec 2018 | USD | 0.69 | 0.6974 | 0.66 | 0.6655 | 6.655 | -0.017 (-2.48%) | 43,779 |
7 Dec 2018 | USD | 0.68 | 0.6999 | 0.6698 | 0.6824 | 6.824 | +0.01 (+1.50%) | 51,322 |
6 Dec 2018 | USD | 0.72 | 0.72 | 0.67 | 0.6723 | 6.723 | -0.028 (-3.96%) | 55,277 |
4 Dec 2018 | USD | 0.7258 | 0.7258 | 0.69 | 0.7 | 7 | -0.012 (-1.71%) | 29,260 |
3 Dec 2018 | USD | 0.72 | 0.735 | 0.71 | 0.7122 | 7.122 | +0.012 (+1.74%) | 35,329 |
30 Nov 2018 | USD | 0.72 | 0.72 | 0.7 | 0.7 | 7 | -0.018 (-2.47%) | 27,044 |
29 Nov 2018 | USD | 0.72 | 0.7285 | 0.7 | 0.7177 | 7.177 | +0.01 (+1.41%) | 46,320 |
28 Nov 2018 | USD | 0.72 | 0.7298 | 0.7011 | 0.7077 | 7.077 | -0.002 (-0.32%) | 35,334 |
27 Nov 2018 | USD | 0.72 | 0.738 | 0.71 | 0.71 | 7.1 | 0.0 (0.0%) | 39,319 |
26 Nov 2018 | USD | 0.715 | 0.74 | 0.7025 | 0.71 | 7.1 | +0.01 (+1.43%) | 27,919 |
23 Nov 2018 | USD | 0.73 | 0.75 | 0.7 | 0.7 | 7 | -0.018 (-2.49%) | 16,847 |
22 Nov 2018 | USD | 0.7179 | 0.7179 | 0.7179 | 0.7179 | 7.179 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.7264 | 0.7328 | 0.7104 | 0.7179 | 7.179 | -0.002 (-0.29%) | 34,848 |
20 Nov 2018 | USD | 0.74 | 0.7498 | 0.705 | 0.72 | 7.2 | -0 (-0.04%) | 71,789 |
19 Nov 2018 | USD | 0.75 | 0.76 | 0.7201 | 0.7203 | 7.203 | -0.05 (-6.45%) | 39,990 |
16 Nov 2018 | USD | 0.79 | 0.7989 | 0.7056 | 0.77 | 7.7 | -0.03 (-3.75%) | 87,386 |
15 Nov 2018 | USD | 0.8 | 0.8145 | 0.78 | 0.8 | 8 | +0.007 (+0.88%) | 36,255 |
14 Nov 2018 | USD | 0.815 | 0.85 | 0.793 | 0.793 | 7.93 | -0.025 (-3.12%) | 29,009 |
13 Nov 2018 | USD | 0.859 | 0.859 | 0.805 | 0.8185 | 8.185 | -0.011 (-1.39%) | 41,602 |
12 Nov 2018 | USD | 0.846 | 0.86 | 0.82 | 0.83 | 8.3 | 0.0 (0.0%) | 35,569 |
9 Nov 2018 | USD | 0.88 | 0.88 | 0.821 | 0.83 | 8.3 | -0.05 (-5.68%) | 35,070 |
8 Nov 2018 | USD | 0.84 | 0.888 | 0.8318 | 0.88 | 8.8 | +0.054 (+6.60%) | 30,200 |
7 Nov 2018 | USD | 0.82 | 0.845 | 0.793 | 0.8255 | 8.255 | -0.02 (-2.35%) | 59,831 |
6 Nov 2018 | USD | 0.85 | 0.87 | 0.84 | 0.8454 | 8.454 | +0 (+0.05%) | 50,100 |
5 Nov 2018 | USD | 0.89 | 0.89 | 0.8302 | 0.845 | 8.45 | +0.003 (+0.33%) | 38,841 |