Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | USD | 1.443 | 1.48 | 1.35 | 1.366 | 27.32 | -0.024 (-1.73%) | 1,312,800 |
30 Oct 2018 | USD | 1.33 | 1.5 | 1.25 | 1.39 | 27.8 | +0.052 (+3.89%) | 746,500 |
29 Oct 2018 | USD | 1.6 | 1.65 | 1.3 | 1.338 | 26.76 | -0.242 (-15.32%) | 1,725,100 |
26 Oct 2018 | USD | 1.57 | 1.61 | 1.5 | 1.58 | 31.6 | -0.03 (-1.86%) | 1,096,000 |
25 Oct 2018 | USD | 1.28 | 1.65 | 1.266 | 1.61 | 32.2 | +0.293 (+22.25%) | 2,233,000 |
24 Oct 2018 | USD | 1.363 | 1.42 | 1.279 | 1.317 | 26.34 | +0.027 (+2.09%) | 1,063,100 |
23 Oct 2018 | USD | 1.24 | 1.43 | 1.125 | 1.29 | 25.8 | -0.18 (-12.24%) | 2,807,800 |
22 Oct 2018 | USD | 1.67 | 1.7 | 1.354 | 1.47 | 29.4 | -0.22 (-13.02%) | 2,692,100 |
19 Oct 2018 | USD | 1.85 | 1.87 | 1.62 | 1.69 | 33.8 | -0.156 (-8.45%) | 1,553,200 |
18 Oct 2018 | USD | 1.76 | 1.861 | 1.667 | 1.846 | 36.92 | +0.141 (+8.27%) | 1,376,100 |
17 Oct 2018 | USD | 1.67 | 1.77 | 1.599 | 1.705 | 34.1 | -0.166 (-8.87%) | 2,970,400 |
16 Oct 2018 | USD | 2.27 | 2.4 | 1.82 | 1.871 | 37.42 | -0.303 (-13.94%) | 5,146,200 |
15 Oct 2018 | USD | 1.825 | 2.191 | 1.79 | 2.174 | 43.48 | +0.404 (+22.82%) | 3,531,800 |
12 Oct 2018 | USD | 1.641 | 1.82 | 1.617 | 1.77 | 35.4 | +0.155 (+9.60%) | 1,614,000 |
11 Oct 2018 | USD | 1.57 | 1.615 | 1.503 | 1.615 | 32.3 | +0.04 (+2.54%) | 1,490,900 |
10 Oct 2018 | USD | 1.562 | 1.62 | 1.53 | 1.575 | 31.5 | -0.005 (-0.32%) | 1,442,900 |
9 Oct 2018 | USD | 1.575 | 1.659 | 1.528 | 1.58 | 31.6 | -0.08 (-4.82%) | 2,039,600 |
8 Oct 2018 | USD | 1.63 | 1.7 | 1.55 | 1.66 | 33.2 | +0.04 (+2.47%) | 1,331,000 |
5 Oct 2018 | USD | 1.59 | 1.7 | 1.51 | 1.62 | 32.4 | -0.112 (-6.47%) | 3,037,500 |
4 Oct 2018 | USD | 1.783 | 1.84 | 1.64 | 1.732 | 34.64 | -0.078 (-4.31%) | 3,310,500 |
3 Oct 2018 | USD | 1.562 | 1.83 | 1.51 | 1.81 | 36.2 | +0.3 (+19.87%) | 4,932,800 |
2 Oct 2018 | USD | 1.709 | 1.74 | 1.488 | 1.51 | 30.2 | -0.306 (-16.85%) | 4,177,300 |
1 Oct 2018 | USD | 2.071 | 2.089 | 1.8 | 1.816 | 36.32 | -0.134 (-6.87%) | 3,193,100 |
28 Sep 2018 | USD | 1.807 | 2.08 | 1.68 | 1.95 | 39 | +0.05 (+2.63%) | 3,772,100 |
27 Sep 2018 | USD | 2.231 | 2.24 | 1.897 | 1.9 | 38 | -0.3 (-13.64%) | 4,697,700 |
26 Sep 2018 | USD | 2.25 | 2.32 | 2.13 | 2.2 | 44 | -0.22 (-9.09%) | 4,338,400 |
25 Sep 2018 | USD | 2.88 | 2.91 | 2.374 | 2.42 | 48.4 | -0.47 (-16.26%) | 6,247,500 |
24 Sep 2018 | USD | 2.83 | 3.049 | 2.8 | 2.89 | 57.8 | +0.243 (+9.18%) | 7,083,100 |
21 Sep 2018 | USD | 2.515 | 2.656 | 2.47 | 2.647 | 52.94 | +0.097 (+3.80%) | 1,346,400 |
20 Sep 2018 | USD | 2.335 | 2.64 | 2.329 | 2.55 | 51 | +0.23 (+9.91%) | 2,500,400 |