Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2018 | USD | 0.6995 | 0.72 | 0.6995 | 0.7 | 0.7 | +0.02 (+2.94%) | 151,814 |
6 Dec 2018 | USD | 0.71 | 0.719 | 0.67 | 0.68 | 0.68 | -0.02 (-2.86%) | 87,428 |
4 Dec 2018 | USD | 0.71 | 0.7225 | 0.68 | 0.7 | 0.7 | -0.002 (-0.28%) | 98,981 |
3 Dec 2018 | USD | 0.71 | 0.74 | 0.69 | 0.702 | 0.702 | -0.018 (-2.50%) | 120,287 |
30 Nov 2018 | USD | 0.719 | 0.72 | 0.65 | 0.72 | 0.72 | 0.0 (0.0%) | 235,342 |
29 Nov 2018 | USD | 0.695 | 0.74 | 0.68 | 0.72 | 0.72 | +0.025 (+3.61%) | 55,677 |
28 Nov 2018 | USD | 0.67 | 0.73 | 0.67 | 0.6949 | 0.6949 | -0.008 (-1.15%) | 106,822 |
27 Nov 2018 | USD | 0.735 | 0.77 | 0.7 | 0.703 | 0.703 | -0.047 (-6.27%) | 113,884 |
26 Nov 2018 | USD | 0.75 | 0.76 | 0.69 | 0.75 | 0.75 | 0.0 (0.0%) | 118,148 |
23 Nov 2018 | USD | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | +0.029 (+4.02%) | 162,431 |
22 Nov 2018 | USD | 0.721 | 0.721 | 0.721 | 0.721 | 0.721 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.685 | 0.73 | 0.67 | 0.721 | 0.721 | +0.041 (+6.03%) | 247,571 |
20 Nov 2018 | USD | 0.77 | 0.77 | 0.68 | 0.68 | 0.68 | -0.03 (-4.23%) | 127,786 |
19 Nov 2018 | USD | 0.715 | 0.72 | 0.68 | 0.71 | 0.71 | -0.009 (-1.22%) | 232,835 |
16 Nov 2018 | USD | 0.805 | 0.81 | 0.71 | 0.7188 | 0.7188 | -0.076 (-9.58%) | 243,184 |
15 Nov 2018 | USD | 0.84 | 0.9 | 0.75 | 0.795 | 0.795 | -0.015 (-1.85%) | 261,770 |
14 Nov 2018 | USD | 0.825 | 0.83 | 0.78 | 0.81 | 0.81 | +0.02 (+2.53%) | 176,738 |
13 Nov 2018 | USD | 0.8925 | 0.92 | 0.77 | 0.79 | 0.79 | -0.14 (-15.05%) | 351,129 |
12 Nov 2018 | USD | 0.91 | 1.02 | 0.91 | 0.93 | 0.93 | -0.01 (-1.06%) | 84,964 |
9 Nov 2018 | USD | 1 | 1 | 0.9215 | 0.94 | 0.94 | -0.03 (-3.09%) | 119,935 |
8 Nov 2018 | USD | 1 | 1 | 0.9311 | 0.97 | 0.97 | -0.03 (-3%) | 159,823 |
7 Nov 2018 | USD | 0.97 | 1 | 0.901 | 1 | 1 | +0.04 (+4.17%) | 169,759 |
6 Nov 2018 | USD | 1.015 | 1.03 | 0.91 | 0.96 | 0.96 | -0.05 (-4.95%) | 176,603 |
5 Nov 2018 | USD | 1.005 | 1.04 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 105,933 |
2 Nov 2018 | USD | 0.99 | 1.03 | 0.99 | 1 | 1 | +0.02 (+2.04%) | 140,648 |
1 Nov 2018 | USD | 0.96 | 1 | 0.92 | 0.98 | 0.98 | +0.06 (+6.52%) | 112,201 |
31 Oct 2018 | USD | 0.79 | 0.92 | 0.79 | 0.92 | 0.92 | +0.09 (+10.84%) | 77,320 |
30 Oct 2018 | USD | 0.85 | 0.87 | 0.78 | 0.83 | 0.83 | 0.0 (0.0%) | 170,457 |
29 Oct 2018 | USD | 0.9 | 0.9476 | 0.83 | 0.83 | 0.83 | -0.118 (-12.41%) | 213,979 |
26 Oct 2018 | USD | 1 | 1 | 0.94 | 0.9476 | 0.9476 | -0.042 (-4.28%) | 60,357 |