Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | USD | 0.5555 | 0.5905 | 0.5554 | 0.56 | 0.56 | +0.01 (+1.82%) | 37,793 |
4 Dec 2018 | USD | 0.5552 | 0.5645 | 0.545 | 0.55 | 0.55 | -0.003 (-0.45%) | 24,650 |
3 Dec 2018 | USD | 0.535 | 0.5597 | 0.535 | 0.5525 | 0.5525 | +0.008 (+1.47%) | 31,000 |
30 Nov 2018 | USD | 0.52 | 0.5466 | 0.512 | 0.5445 | 0.5445 | +0.033 (+6.35%) | 58,136 |
29 Nov 2018 | USD | 0.5178 | 0.5402 | 0.51 | 0.512 | 0.512 | -0.011 (-2.10%) | 47,085 |
28 Nov 2018 | USD | 0.5215 | 0.545 | 0.52 | 0.523 | 0.523 | +0.009 (+1.77%) | 17,300 |
27 Nov 2018 | USD | 0.5473 | 0.5473 | 0.51 | 0.5139 | 0.5139 | -0.032 (-5.91%) | 178,840 |
26 Nov 2018 | USD | 0.53 | 0.5491 | 0.5125 | 0.5462 | 0.5462 | -0.009 (-1.64%) | 195,143 |
23 Nov 2018 | USD | 0.55 | 0.5553 | 0.54 | 0.5553 | 0.5553 | +0.006 (+1.15%) | 13,950 |
22 Nov 2018 | USD | 0.549 | 0.549 | 0.549 | 0.549 | 0.549 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.5493 | 0.563 | 0.5388 | 0.549 | 0.549 | +0.009 (+1.67%) | 32,633 |
20 Nov 2018 | USD | 0.556 | 0.5648 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 91,740 |
19 Nov 2018 | USD | 0.5385 | 0.5668 | 0.5385 | 0.56 | 0.56 | 0.0 (0.0%) | 54,915 |
16 Nov 2018 | USD | 0.562 | 0.58 | 0.56 | 0.56 | 0.56 | +0.001 (+0.18%) | 10,515 |
15 Nov 2018 | USD | 0.5712 | 0.5797 | 0.54 | 0.559 | 0.559 | +0.004 (+0.72%) | 56,842 |
14 Nov 2018 | USD | 0.587 | 0.587 | 0.54 | 0.555 | 0.555 | -0.032 (-5.40%) | 219,301 |
13 Nov 2018 | USD | 0.5856 | 0.6294 | 0.58 | 0.5867 | 0.5867 | -0.003 (-0.54%) | 166,135 |
12 Nov 2018 | USD | 0.65 | 0.65 | 0.5899 | 0.5899 | 0.5899 | -0.02 (-3.30%) | 254,164 |
9 Nov 2018 | USD | 0.6327 | 0.6345 | 0.6025 | 0.61 | 0.61 | -0.045 (-6.87%) | 46,537 |
8 Nov 2018 | USD | 0.628 | 0.66 | 0.628 | 0.655 | 0.655 | +0.011 (+1.66%) | 40,462 |
7 Nov 2018 | USD | 0.66 | 0.6687 | 0.6435 | 0.6443 | 0.6443 | -0.018 (-2.67%) | 32,480 |
6 Nov 2018 | USD | 0.6711 | 0.676 | 0.6554 | 0.662 | 0.662 | -0.006 (-0.90%) | 40,714 |
5 Nov 2018 | USD | 0.631 | 0.6845 | 0.631 | 0.668 | 0.668 | -0.002 (-0.30%) | 39,528 |
2 Nov 2018 | USD | 0.637 | 0.67 | 0.637 | 0.67 | 0.67 | 0.0 (0.0%) | 32,130 |
1 Nov 2018 | USD | 0.6315 | 0.67 | 0.6297 | 0.67 | 0.67 | +0.013 (+1.98%) | 27,797 |
31 Oct 2018 | USD | 0.645 | 0.6662 | 0.626 | 0.657 | 0.657 | +0.007 (+1.08%) | 61,950 |
30 Oct 2018 | USD | 0.674 | 0.6883 | 0.6494 | 0.65 | 0.65 | -0.013 (-1.96%) | 131,503 |
29 Oct 2018 | USD | 0.6368 | 0.6815 | 0.612 | 0.663 | 0.663 | +0.023 (+3.66%) | 55,180 |
26 Oct 2018 | USD | 0.6065 | 0.646 | 0.6065 | 0.6396 | 0.6396 | +0.007 (+1.12%) | 55,526 |
25 Oct 2018 | USD | 0.62 | 0.6325 | 0.6 | 0.6325 | 0.6325 | -0.014 (-2.12%) | 249,142 |