Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | USD | 1.96 | 2.13 | 1.82 | 2.06 | 2.06 | +0.05 (+2.49%) | 1,668,441 |
7 Dec 2018 | USD | 1.85 | 2.07 | 1.79 | 2.01 | 2.01 | +0.17 (+9.24%) | 1,274,335 |
6 Dec 2018 | USD | 1.72 | 1.84 | 1.59 | 1.84 | 1.84 | +0.08 (+4.55%) | 841,926 |
4 Dec 2018 | USD | 1.74 | 1.872 | 1.68 | 1.76 | 1.76 | +0.01 (+0.57%) | 2,169,570 |
3 Dec 2018 | USD | 1.72 | 1.77 | 1.56 | 1.75 | 1.75 | +0.15 (+9.38%) | 1,176,766 |
30 Nov 2018 | USD | 1.5 | 1.62 | 1.47 | 1.6 | 1.6 | +0.12 (+8.11%) | 752,177 |
29 Nov 2018 | USD | 1.35 | 1.5 | 1.31 | 1.48 | 1.48 | +0.15 (+11.28%) | 1,546,955 |
28 Nov 2018 | USD | 1.35 | 1.421 | 1.3 | 1.33 | 1.33 | -0.03 (-2.21%) | 749,244 |
27 Nov 2018 | USD | 1.33 | 1.365 | 1.3 | 1.36 | 1.36 | +0.01 (+0.74%) | 224,370 |
26 Nov 2018 | USD | 1.42 | 1.42 | 1.34 | 1.35 | 1.35 | -0.06 (-4.26%) | 158,480 |
23 Nov 2018 | USD | 1.38 | 1.43 | 1.37 | 1.41 | 1.41 | +0.04 (+2.92%) | 156,325 |
22 Nov 2018 | USD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 1.35 | 1.39 | 1.302 | 1.37 | 1.37 | +0.06 (+4.58%) | 307,474 |
20 Nov 2018 | USD | 1.33 | 1.34 | 1.254 | 1.31 | 1.31 | -0.04 (-2.96%) | 369,550 |
19 Nov 2018 | USD | 1.38 | 1.387 | 1.32 | 1.35 | 1.35 | -0.03 (-2.17%) | 224,122 |
16 Nov 2018 | USD | 1.41 | 1.45 | 1.36 | 1.38 | 1.38 | -0.04 (-2.82%) | 212,139 |
15 Nov 2018 | USD | 1.38 | 1.45 | 1.36 | 1.42 | 1.42 | +0.01 (+0.71%) | 269,220 |
14 Nov 2018 | USD | 1.37 | 1.42 | 1.31 | 1.41 | 1.41 | +0.05 (+3.68%) | 291,086 |
13 Nov 2018 | USD | 1.39 | 1.46 | 1.34 | 1.36 | 1.36 | -0.02 (-1.45%) | 545,396 |
12 Nov 2018 | USD | 1.48 | 1.48 | 1.38 | 1.38 | 1.38 | -0.1 (-6.76%) | 393,057 |
9 Nov 2018 | USD | 1.5 | 1.52 | 1.43 | 1.48 | 1.48 | -0.03 (-1.99%) | 234,460 |
8 Nov 2018 | USD | 1.52 | 1.56 | 1.47 | 1.51 | 1.51 | -0.01 (-0.66%) | 385,940 |
7 Nov 2018 | USD | 1.55 | 1.57 | 1.35 | 1.52 | 1.52 | +0.03 (+2.01%) | 963,228 |
6 Nov 2018 | USD | 1.57 | 1.62 | 1.44 | 1.49 | 1.49 | -0.08 (-5.10%) | 827,974 |
5 Nov 2018 | USD | 1.58 | 1.6 | 1.49 | 1.57 | 1.57 | 0.0 (0.0%) | 402,807 |
2 Nov 2018 | USD | 1.54 | 1.61 | 1.46 | 1.57 | 1.57 | +0.04 (+2.61%) | 528,352 |
1 Nov 2018 | USD | 1.46 | 1.58 | 1.45 | 1.53 | 1.53 | +0.09 (+6.25%) | 645,602 |
31 Oct 2018 | USD | 1.52 | 1.57 | 1.4 | 1.44 | 1.44 | -0.07 (-4.64%) | 491,304 |
30 Oct 2018 | USD | 1.36 | 1.53 | 1.32 | 1.51 | 1.51 | +0.16 (+11.85%) | 2,026,227 |
29 Oct 2018 | USD | 1.45 | 1.46 | 1.29 | 1.35 | 1.35 | -0.08 (-5.59%) | 830,509 |