Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | USD | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 0.0 (0.0%) | 134,800 |
5 Dec 2018 | USD | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.0 (0.0%) | 29,200 |
4 Dec 2018 | USD | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | +0.05 (+2.59%) | 354,000 |
3 Dec 2018 | USD | 1.95 | 1.95 | 1.9 | 1.93 | 1.93 | +0.05 (+2.66%) | 137,200 |
30 Nov 2018 | USD | 1.97 | 1.97 | 1.88 | 1.88 | 1.88 | -0.09 (-4.57%) | 2,490,900 |
29 Nov 2018 | USD | 1.97 | 1.99 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 914,300 |
28 Nov 2018 | USD | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | -0.01 (-0.51%) | 954,000 |
27 Nov 2018 | USD | 1.97 | 2 | 1.96 | 1.98 | 1.98 | +0.01 (+0.51%) | 335,200 |
26 Nov 2018 | USD | 1.97 | 1.97 | 1.96 | 1.97 | 1.97 | +0.02 (+1.03%) | 21,300 |
23 Nov 2018 | USD | 1.97 | 1.99 | 1.95 | 1.95 | 1.95 | -0.02 (-1.02%) | 288,400 |
22 Nov 2018 | USD | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -0.01 (-0.51%) | 152,800 |
21 Nov 2018 | USD | 1.99 | 2 | 1.97 | 1.98 | 1.98 | -0.02 (-1%) | 338,100 |
20 Nov 2018 | USD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
19 Nov 2018 | USD | 2.03 | 2.03 | 2 | 2 | 2 | -0.02 (-0.99%) | 193,100 |
16 Nov 2018 | USD | 2.04 | 2.06 | 2.01 | 2.02 | 2.02 | -0.02 (-0.98%) | 342,200 |
15 Nov 2018 | USD | 1.93 | 2.08 | 1.93 | 2.04 | 2.04 | +0.12 (+6.25%) | 1,501,300 |
14 Nov 2018 | USD | 1.9 | 1.93 | 1.89 | 1.92 | 1.92 | +0.02 (+1.05%) | 313,100 |
13 Nov 2018 | USD | 1.9 | 1.92 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 194,300 |
12 Nov 2018 | USD | 1.92 | 1.92 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 71,400 |
9 Nov 2018 | USD | 1.9 | 1.92 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 617,100 |
8 Nov 2018 | USD | 1.89 | 1.94 | 1.88 | 1.9 | 1.9 | +0.01 (+0.53%) | 809,000 |
7 Nov 2018 | USD | 1.89 | 1.9 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 842,600 |
6 Nov 2018 | USD | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
5 Nov 2018 | USD | 1.9 | 1.9 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 142,200 |
2 Nov 2018 | USD | 1.9 | 1.9 | 1.89 | 1.9 | 1.9 | +0.01 (+0.53%) | 1,045,100 |
1 Nov 2018 | USD | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | +0.04 (+2.16%) | 247,600 |
31 Oct 2018 | USD | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 587,500 |
30 Oct 2018 | USD | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 359,500 |
29 Oct 2018 | USD | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 577,500 |
26 Oct 2018 | USD | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 960,700 |