Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | USD | 0.9 | 0.945 | 0.805 | 0.855 | 4.275 | +0.055 (+6.88%) | 1,800 |
7 Dec 2018 | USD | 0.9 | 0.9 | 0.8 | 0.8 | 4 | -0.1 (-11.11%) | 1,132 |
6 Dec 2018 | USD | 0.95 | 0.95 | 0.86 | 0.9 | 4.5 | -0.095 (-9.55%) | 3,484 |
4 Dec 2018 | USD | 0.85 | 0.995 | 0.84 | 0.995 | 4.975 | -0.005 (-0.50%) | 1,768 |
3 Dec 2018 | USD | 1.05 | 1.05 | 1 | 1 | 5 | 0.0 (0.0%) | 322 |
30 Nov 2018 | USD | 0.85 | 1 | 0.85 | 1 | 5 | +0.2 (+25%) | 11,581 |
29 Nov 2018 | USD | 0.8 | 0.85 | 0.75 | 0.8 | 4 | -0.125 (-13.51%) | 4,275 |
28 Nov 2018 | USD | 1 | 1 | 0.85 | 0.925 | 4.625 | -0.025 (-2.63%) | 1,440 |
27 Nov 2018 | USD | 0.85 | 0.95 | 0.85 | 0.95 | 4.75 | 0.0 (0.0%) | 7,126 |
26 Nov 2018 | USD | 0.95 | 0.95 | 0.85 | 0.95 | 4.75 | 0.0 (0.0%) | 6,739 |
23 Nov 2018 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 4.75 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 4.75 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.85 | 0.95 | 0.85 | 0.95 | 4.75 | +0.1 (+11.76%) | 6,337 |
20 Nov 2018 | USD | 0.75 | 0.86 | 0.7 | 0.85 | 4.25 | 0.0 (0.0%) | 29,838 |
19 Nov 2018 | USD | 0.9 | 0.9 | 0.6105 | 0.85 | 4.25 | -0.05 (-5.56%) | 25,905 |
16 Nov 2018 | USD | 1 | 1 | 0.9 | 0.9 | 4.5 | -0.138 (-13.25%) | 24,076 |
15 Nov 2018 | USD | 0.9906 | 1.0375 | 0.9875 | 1.0375 | 5.1875 | +0.024 (+2.35%) | 5,960 |
14 Nov 2018 | USD | 1.075 | 1.09 | 0.9875 | 1.0137 | 5.0685 | -0.046 (-4.37%) | 6,130 |
13 Nov 2018 | USD | 1.0087 | 1.06 | 1 | 1.06 | 5.3 | +0.055 (+5.47%) | 2,136 |
12 Nov 2018 | USD | 1.0213 | 1.0213 | 1.005 | 1.005 | 5.025 | -0.02 (-1.95%) | 6,020 |
9 Nov 2018 | USD | 1.1 | 1.1 | 1.025 | 1.025 | 5.125 | -0.032 (-3.05%) | 4,320 |
8 Nov 2018 | USD | 1 | 1.195 | 1 | 1.0573 | 5.2865 | +0.002 (+0.22%) | 15,794 |
7 Nov 2018 | USD | 1.135 | 1.15 | 1.005 | 1.055 | 5.275 | -0.035 (-3.21%) | 9,510 |
6 Nov 2018 | USD | 1 | 1.13 | 1 | 1.09 | 5.45 | +0.133 (+13.90%) | 20,786 |
5 Nov 2018 | USD | 1.1 | 1.1 | 0.957 | 0.957 | 4.785 | +0.024 (+2.54%) | 9,732 |
2 Nov 2018 | USD | 0.9333 | 0.9333 | 0.9333 | 0.9333 | 4.6665 | -0.112 (-10.69%) | 312 |
1 Nov 2018 | USD | 1.09 | 1.09 | 1 | 1.045 | 5.225 | +0.07 (+7.18%) | 2,816 |
31 Oct 2018 | USD | 0.975 | 1.09 | 0.975 | 0.975 | 4.875 | +0.02 (+2.09%) | 2,400 |
30 Oct 2018 | USD | 0.9 | 0.955 | 0.9 | 0.955 | 4.775 | +0.045 (+4.95%) | 930 |
29 Oct 2018 | USD | 0.975 | 0.975 | 0.91 | 0.91 | 4.55 | -0.19 (-17.27%) | 3,600 |