Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2018 | USD | 1.0545 | 1.06 | 0.9723 | 1.0495 | 1.0495 | +0.019 (+1.89%) | 56,052 |
8 Nov 2018 | USD | 1.1092 | 1.11 | 1.0224 | 1.03 | 1.03 | -0.04 (-3.74%) | 55,691 |
7 Nov 2018 | USD | 1.0332 | 1.117 | 1.03 | 1.07 | 1.07 | +0.07 (+7.00%) | 110,615 |
6 Nov 2018 | USD | 0.9956 | 1.04 | 0.9354 | 1 | 1 | +0.033 (+3.43%) | 40,513 |
5 Nov 2018 | USD | 0.9981 | 1.03 | 0.9513 | 0.9668 | 0.9668 | -0.043 (-4.28%) | 49,332 |
2 Nov 2018 | USD | 1.19 | 1.19 | 0.9725 | 1.01 | 1.01 | -0.09 (-8.18%) | 61,547 |
1 Nov 2018 | USD | 1.165 | 1.21 | 1.0706 | 1.1 | 1.1 | -0.054 (-4.72%) | 25,264 |
31 Oct 2018 | USD | 1.08 | 1.1545 | 1 | 1.1545 | 1.1545 | +0.129 (+12.59%) | 64,162 |
30 Oct 2018 | USD | 1.0955 | 1.1 | 0.9855 | 1.0254 | 1.0254 | -0.09 (-8.04%) | 83,179 |
29 Oct 2018 | USD | 1.18 | 1.18 | 1.07 | 1.115 | 1.115 | -0.032 (-2.78%) | 56,048 |
26 Oct 2018 | USD | 1.19 | 1.19 | 1.07 | 1.1469 | 1.1469 | -0.013 (-1.13%) | 73,021 |
25 Oct 2018 | USD | 1.0575 | 1.16 | 0.97 | 1.16 | 1.16 | +0.106 (+10.10%) | 146,888 |
24 Oct 2018 | USD | 1.11 | 1.1555 | 1.0498 | 1.0536 | 1.0536 | -0.047 (-4.31%) | 69,746 |
23 Oct 2018 | USD | 1.15 | 1.15 | 1.057 | 1.101 | 1.101 | -0.059 (-5.09%) | 83,801 |
22 Oct 2018 | USD | 1.205 | 1.2376 | 1.126 | 1.16 | 1.16 | -0.05 (-4.13%) | 37,446 |
19 Oct 2018 | USD | 1.17 | 1.2169 | 1.16 | 1.21 | 1.21 | +0.049 (+4.19%) | 49,385 |
18 Oct 2018 | USD | 1.17 | 1.22 | 1.1613 | 1.1613 | 1.1613 | -0.049 (-4.02%) | 24,654 |
17 Oct 2018 | USD | 1.1179 | 1.2401 | 1.0405 | 1.21 | 1.21 | +0.075 (+6.64%) | 96,130 |
16 Oct 2018 | USD | 1.247 | 1.247 | 1.08 | 1.1347 | 1.1347 | -0.125 (-9.94%) | 99,142 |
15 Oct 2018 | USD | 1.2534 | 1.2787 | 1.22 | 1.26 | 1.26 | +0.021 (+1.73%) | 22,722 |
12 Oct 2018 | USD | 1.3088 | 1.3088 | 1.22 | 1.2386 | 1.2386 | -0.001 (-0.11%) | 39,430 |
11 Oct 2018 | USD | 1.25 | 1.36 | 1.1805 | 1.24 | 1.24 | +0.03 (+2.48%) | 58,677 |
10 Oct 2018 | USD | 1.4745 | 1.4772 | 1.18 | 1.21 | 1.21 | -0.25 (-17.12%) | 126,779 |
9 Oct 2018 | USD | 1.437 | 1.4966 | 1.38 | 1.46 | 1.46 | +0.06 (+4.29%) | 51,540 |
8 Oct 2018 | USD | 1.49 | 1.6 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 35,104 |
5 Oct 2018 | USD | 1.482 | 1.52 | 1.35 | 1.4 | 1.4 | -0.02 (-1.41%) | 60,441 |
4 Oct 2018 | USD | 1.5095 | 1.52 | 1.42 | 1.42 | 1.42 | -0.003 (-0.20%) | 66,959 |
3 Oct 2018 | USD | 1.3016 | 1.474 | 1.2936 | 1.4228 | 1.4228 | +0.194 (+15.76%) | 106,282 |
2 Oct 2018 | USD | 1.218 | 1.29 | 1.2 | 1.2291 | 1.2291 | +0.069 (+5.96%) | 78,010 |
1 Oct 2018 | USD | 1.1552 | 1.18 | 1.1303 | 1.16 | 1.16 | +0.053 (+4.78%) | 48,544 |