Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | USD | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 61,500 |
5 Dec 2018 | USD | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 182,100 |
4 Dec 2018 | USD | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 1,206,100 |
3 Dec 2018 | USD | 1.2 | 1.23 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 961,700 |
30 Nov 2018 | USD | 1.21 | 1.25 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 328,900 |
29 Nov 2018 | USD | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 123,500 |
28 Nov 2018 | USD | 1.26 | 1.26 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 101,000 |
27 Nov 2018 | USD | 1.24 | 1.24 | 1.2 | 1.2 | 1.2 | -0.04 (-3.23%) | 197,000 |
26 Nov 2018 | USD | 1.24 | 1.28 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 175,200 |
23 Nov 2018 | USD | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 13,200 |
22 Nov 2018 | USD | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | +0.02 (+1.63%) | 151,200 |
21 Nov 2018 | USD | 1.24 | 1.28 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 170,800 |
20 Nov 2018 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
19 Nov 2018 | USD | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 53,700 |
16 Nov 2018 | USD | 1.28 | 1.29 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 16,900 |
15 Nov 2018 | USD | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | +0.02 (+1.63%) | 45,600 |
14 Nov 2018 | USD | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 73,700 |
13 Nov 2018 | USD | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 143,500 |
12 Nov 2018 | USD | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 163,700 |
9 Nov 2018 | USD | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 511,100 |
8 Nov 2018 | USD | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | +0.01 (+0.80%) | 51,300 |
7 Nov 2018 | USD | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 427,800 |
6 Nov 2018 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
5 Nov 2018 | USD | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 298,200 |
2 Nov 2018 | USD | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | +0.04 (+3.25%) | 127,900 |
1 Nov 2018 | USD | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 387,300 |
31 Oct 2018 | USD | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 85,500 |
30 Oct 2018 | USD | 1.24 | 1.24 | 1.19 | 1.24 | 1.24 | +0.05 (+4.20%) | 61,800 |
29 Oct 2018 | USD | 1.23 | 1.24 | 1.19 | 1.19 | 1.19 | -0.03 (-2.46%) | 541,400 |
26 Oct 2018 | USD | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 161,500 |