Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2018 | USD | 0.823 | 0.823 | 0.785 | 0.79 | 0.79 | -0.023 (-2.84%) | 1,800 |
18 Dec 2018 | USD | 0.8437 | 0.8437 | 0.807 | 0.8131 | 0.8131 | +0.019 (+2.39%) | 3,938 |
17 Dec 2018 | USD | 0.81 | 0.81 | 0.7941 | 0.7941 | 0.7941 | -0.002 (-0.24%) | 1,705 |
14 Dec 2018 | USD | 0.8531 | 0.8531 | 0.73 | 0.796 | 0.796 | -0.059 (-6.91%) | 10,334 |
13 Dec 2018 | USD | 0.75 | 0.89 | 0.75 | 0.8551 | 0.8551 | +0.067 (+8.52%) | 8,935 |
12 Dec 2018 | USD | 0.8911 | 0.8911 | 0.788 | 0.788 | 0.788 | -0.06 (-7.06%) | 6,154 |
11 Dec 2018 | USD | 0.847 | 0.8763 | 0.8381 | 0.8479 | 0.8479 | +0.002 (+0.22%) | 22,172 |
10 Dec 2018 | USD | 0.896 | 0.924 | 0.823 | 0.846 | 0.846 | -0.099 (-10.48%) | 11,841 |
7 Dec 2018 | USD | 0.974 | 0.974 | 0.945 | 0.945 | 0.945 | +0.044 (+4.85%) | 1,681 |
6 Dec 2018 | USD | 0.869 | 0.95 | 0.869 | 0.9013 | 0.9013 | +0.051 (+6.04%) | 5,837 |
4 Dec 2018 | USD | 0.95 | 0.9882 | 0.85 | 0.85 | 0.85 | -0.1 (-10.53%) | 6,882 |
3 Dec 2018 | USD | 0.9909 | 1.0348 | 0.95 | 0.95 | 0.95 | -0.009 (-0.98%) | 31,492 |
30 Nov 2018 | USD | 1.061 | 1.061 | 0.9594 | 0.9594 | 0.9594 | -0.018 (-1.88%) | 10,653 |
29 Nov 2018 | USD | 1.0206 | 1.0359 | 0.9778 | 0.9778 | 0.9778 | +0.213 (+27.93%) | 7,034 |
28 Nov 2018 | USD | 0.9088 | 0.9088 | 0.7643 | 0.7643 | 0.7643 | -0.386 (-33.54%) | 3,068 |
27 Nov 2018 | USD | 1.1592 | 1.1592 | 1.1441 | 1.15 | 1.15 | +0.007 (+0.59%) | 2,325 |
26 Nov 2018 | USD | 1.3596 | 1.3596 | 1.12 | 1.1433 | 1.1433 | -0.036 (-3.04%) | 2,600 |
23 Nov 2018 | USD | 1.15 | 1.1791 | 1.15 | 1.1791 | 1.1791 | +0.018 (+1.52%) | 2,800 |
22 Nov 2018 | USD | 1.1615 | 1.1615 | 1.1615 | 1.1615 | 1.1615 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 1.2382 | 1.2382 | 1.1373 | 1.1615 | 1.1615 | -0.262 (-18.43%) | 14,449 |
20 Nov 2018 | USD | 1.4239 | 1.4239 | 1.4239 | 1.4239 | 1.4239 | -0.043 (-2.96%) | 301 |
19 Nov 2018 | USD | 1.4665 | 1.4673 | 1.4665 | 1.4673 | 1.4673 | -0.059 (-3.85%) | 2,016 |
16 Nov 2018 | USD | 1.5261 | 1.5261 | 1.5261 | 1.5261 | 1.5261 | 0.0 (0.0%) | 0 |
15 Nov 2018 | USD | 1.52 | 1.5309 | 1.5185 | 1.5261 | 1.5261 | +0.006 (+0.41%) | 2,451 |
14 Nov 2018 | USD | 1.5491 | 1.5549 | 1.5199 | 1.5199 | 1.5199 | -0.103 (-6.34%) | 10,705 |
13 Nov 2018 | USD | 1.6228 | 1.6228 | 1.6228 | 1.6228 | 1.6228 | +0.013 (+0.80%) | 300 |
12 Nov 2018 | USD | 1.6581 | 1.6743 | 1.61 | 1.61 | 1.61 | +0.004 (+0.27%) | 2,002 |
9 Nov 2018 | USD | 1.75 | 1.75 | 1.6056 | 1.6056 | 1.6056 | -0.157 (-8.92%) | 1,400 |
8 Nov 2018 | USD | 1.8268 | 1.8268 | 1.7628 | 1.7628 | 1.7628 | -0.117 (-6.23%) | 1,225 |
7 Nov 2018 | USD | 1.9 | 1.902 | 1.83 | 1.88 | 1.88 | -0.004 (-0.23%) | 2,788 |