Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2018 | USD | 0.8 | 0.8499 | 0.75 | 0.7601 | 4.5606 | -0.06 (-7.30%) | 382,673 |
27 Nov 2018 | USD | 0.929 | 0.929 | 0.81 | 0.82 | 4.92 | -0.069 (-7.80%) | 171,107 |
26 Nov 2018 | USD | 0.96 | 0.96 | 0.88 | 0.8894 | 5.3364 | -0.111 (-11.06%) | 115,708 |
23 Nov 2018 | USD | 1.01 | 1.05 | 0.9502 | 1 | 6 | -0.07 (-6.54%) | 128,721 |
22 Nov 2018 | USD | 1.07 | 1.07 | 1.07 | 1.07 | 6.42 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 1.13 | 1.18 | 1.05 | 1.07 | 6.42 | -0.05 (-4.46%) | 24,473 |
20 Nov 2018 | USD | 1.15 | 1.15 | 1.07 | 1.12 | 6.72 | -0.05 (-4.27%) | 79,484 |
19 Nov 2018 | USD | 1.17 | 1.25 | 1.1 | 1.17 | 7.02 | +0.01 (+0.86%) | 29,688 |
16 Nov 2018 | USD | 1.2 | 1.2 | 1.04 | 1.16 | 6.96 | -0.04 (-3.33%) | 103,594 |
15 Nov 2018 | USD | 1.28 | 1.28 | 1.17 | 1.2 | 7.2 | -0.15 (-11.10%) | 68,533 |
14 Nov 2018 | USD | 1.21 | 1.3499 | 1.02 | 1.3499 | 8.0994 | +0.14 (+11.56%) | 227,951 |
13 Nov 2018 | USD | 1 | 1.29 | 0.93 | 1.21 | 7.26 | +0.19 (+18.63%) | 355,182 |
12 Nov 2018 | USD | 1.01 | 1.0201 | 0.91 | 1.02 | 6.12 | -0.02 (-1.92%) | 86,110 |
9 Nov 2018 | USD | 0.93 | 1.06 | 0.8 | 1.04 | 6.24 | +0.01 (+0.97%) | 179,487 |
8 Nov 2018 | USD | 0.9 | 1.0399 | 0.83 | 1.03 | 6.18 | -0.03 (-2.83%) | 122,956 |
7 Nov 2018 | USD | 0.88 | 1.0826 | 0.81 | 1.06 | 6.36 | +0.228 (+27.40%) | 344,017 |
6 Nov 2018 | USD | 0.866 | 0.8997 | 0.832 | 0.832 | 4.992 | -0.04 (-4.57%) | 26,859 |
5 Nov 2018 | USD | 0.81 | 0.9 | 0.81 | 0.8718 | 5.2308 | +0.072 (+8.98%) | 22,247 |
2 Nov 2018 | USD | 0.95 | 0.97 | 0.782 | 0.8 | 4.8 | -0.14 (-14.89%) | 62,979 |
1 Nov 2018 | USD | 0.93 | 0.94 | 0.89 | 0.94 | 5.64 | +0.044 (+4.90%) | 22,875 |
31 Oct 2018 | USD | 0.8112 | 0.8961 | 0.8112 | 0.8961 | 5.3766 | +0.046 (+5.45%) | 20,445 |
30 Oct 2018 | USD | 0.94 | 0.94 | 0.845 | 0.8498 | 5.0988 | -0.09 (-9.60%) | 91,187 |
29 Oct 2018 | USD | 0.93 | 0.99 | 0.91 | 0.94 | 5.64 | -0.012 (-1.29%) | 76,974 |
26 Oct 2018 | USD | 0.915 | 0.96 | 0.91 | 0.9523 | 5.7138 | +0.013 (+1.36%) | 37,121 |
25 Oct 2018 | USD | 0.9672 | 0.9877 | 0.88 | 0.9395 | 5.637 | -0.001 (-0.14%) | 37,192 |
24 Oct 2018 | USD | 0.9568 | 0.99 | 0.88 | 0.9408 | 5.6448 | +0.021 (+2.26%) | 25,913 |
23 Oct 2018 | USD | 0.9 | 0.95 | 0.8601 | 0.92 | 5.52 | 0.0 (0.0%) | 26,148 |
22 Oct 2018 | USD | 0.89 | 1.05 | 0.84 | 0.92 | 5.52 | +0.041 (+4.68%) | 156,850 |
19 Oct 2018 | USD | 0.85 | 0.909 | 0.84 | 0.8789 | 5.2734 | +0.079 (+9.86%) | 100,767 |
18 Oct 2018 | USD | 0.77 | 1 | 0.77 | 0.8 | 4.8 | +0.028 (+3.63%) | 366,252 |