Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | USD | 0.959 | 0.996 | 0.91 | 0.925 | 18.5 | -0.037 (-3.85%) | 443,900 |
12 Dec 2018 | USD | 0.965 | 1.01 | 0.95 | 0.962 | 19.24 | -0.047 (-4.66%) | 526,700 |
11 Dec 2018 | USD | 0.98 | 1.012 | 0.953 | 1.009 | 20.18 | +0.037 (+3.81%) | 572,600 |
10 Dec 2018 | USD | 0.948 | 0.994 | 0.92 | 0.972 | 19.44 | +0.039 (+4.18%) | 874,100 |
7 Dec 2018 | USD | 0.965 | 0.98 | 0.897 | 0.933 | 18.66 | +0.018 (+1.97%) | 712,400 |
6 Dec 2018 | USD | 0.898 | 0.96 | 0.87 | 0.915 | 18.3 | -0.099 (-9.76%) | 1,043,700 |
4 Dec 2018 | USD | 1.03 | 1.05 | 0.966 | 1.014 | 20.28 | -0.046 (-4.34%) | 546,500 |
3 Dec 2018 | USD | 1.11 | 1.15 | 1 | 1.06 | 21.2 | +0.02 (+1.92%) | 844,700 |
30 Nov 2018 | USD | 0.907 | 1.063 | 0.907 | 1.04 | 20.8 | +0.098 (+10.40%) | 565,200 |
29 Nov 2018 | USD | 0.968 | 0.989 | 0.92 | 0.942 | 18.84 | -0.018 (-1.87%) | 567,800 |
28 Nov 2018 | USD | 0.927 | 1.005 | 0.922 | 0.96 | 19.2 | +0.023 (+2.45%) | 398,300 |
27 Nov 2018 | USD | 1.006 | 1.04 | 0.921 | 0.937 | 18.74 | -0.113 (-10.76%) | 1,295,100 |
26 Nov 2018 | USD | 1.109 | 1.13 | 1.044 | 1.05 | 21 | -0.05 (-4.55%) | 460,900 |
23 Nov 2018 | USD | 1.077 | 1.1 | 1.057 | 1.1 | 22 | -0.007 (-0.63%) | 306,100 |
22 Nov 2018 | USD | 1.107 | 1.107 | 1.107 | 1.107 | 22.14 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 1.065 | 1.12 | 1.05 | 1.107 | 22.14 | +0.027 (+2.50%) | 308,700 |
20 Nov 2018 | USD | 1.06 | 1.12 | 1.021 | 1.08 | 21.6 | -0.047 (-4.17%) | 720,300 |
19 Nov 2018 | USD | 1.103 | 1.15 | 1.08 | 1.127 | 22.54 | -0.003 (-0.27%) | 541,900 |
16 Nov 2018 | USD | 1.222 | 1.25 | 1.13 | 1.13 | 22.6 | -0.08 (-6.61%) | 814,200 |
15 Nov 2018 | USD | 1.107 | 1.22 | 1.06 | 1.21 | 24.2 | +0.11 (+10.00%) | 768,700 |
14 Nov 2018 | USD | 1.205 | 1.24 | 1.05 | 1.1 | 22 | -0.14 (-11.29%) | 1,266,800 |
13 Nov 2018 | USD | 1.27 | 1.3 | 1.204 | 1.24 | 24.8 | -0.02 (-1.59%) | 441,600 |
12 Nov 2018 | USD | 1.34 | 1.38 | 1.21 | 1.26 | 25.2 | -0.085 (-6.32%) | 895,100 |
9 Nov 2018 | USD | 1.345 | 1.39 | 1.32 | 1.345 | 26.9 | -0.056 (-4.00%) | 586,900 |
8 Nov 2018 | USD | 1.5 | 1.54 | 1.4 | 1.401 | 28.02 | -0.099 (-6.60%) | 791,200 |
7 Nov 2018 | USD | 1.496 | 1.534 | 1.421 | 1.5 | 30 | +0.07 (+4.90%) | 986,900 |
6 Nov 2018 | USD | 1.395 | 1.527 | 1.368 | 1.43 | 28.6 | +0.03 (+2.14%) | 1,059,700 |
5 Nov 2018 | USD | 1.372 | 1.401 | 1.326 | 1.4 | 28 | +0.03 (+2.19%) | 985,300 |
2 Nov 2018 | USD | 1.32 | 1.38 | 1.278 | 1.37 | 27.4 | +0.04 (+3.01%) | 611,300 |
1 Nov 2018 | USD | 1.389 | 1.41 | 1.28 | 1.33 | 26.6 | -0.036 (-2.64%) | 985,000 |