Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | USD | 1.19 | 1.2 | 1.1 | 1.1123 | 2.4718 | -0.028 (-2.43%) | 33,058 |
30 Oct 2018 | USD | 1.18 | 1.23 | 1.12 | 1.14 | 2.5333 | 0.0 (0.0%) | 23,770 |
29 Oct 2018 | USD | 1.27 | 1.29 | 1.135 | 1.14 | 2.5333 | -0.05 (-4.20%) | 40,465 |
26 Oct 2018 | USD | 1.17 | 1.31 | 1.12 | 1.19 | 2.6444 | +0.01 (+0.85%) | 97,429 |
25 Oct 2018 | USD | 1.27 | 1.27 | 1.1 | 1.18 | 2.6222 | -0.03 (-2.48%) | 31,193 |
24 Oct 2018 | USD | 1.36 | 1.4934 | 1.16 | 1.21 | 2.6889 | -0.16 (-11.68%) | 113,287 |
23 Oct 2018 | USD | 1.29 | 1.56 | 1.24 | 1.37 | 3.0444 | +0.07 (+5.38%) | 189,397 |
22 Oct 2018 | USD | 1.59 | 1.59 | 1.3 | 1.3 | 2.8889 | -0.43 (-24.86%) | 184,940 |
19 Oct 2018 | USD | 2.1 | 2.23 | 1.46 | 1.73 | 3.8444 | -0.08 (-4.42%) | 708,181 |
18 Oct 2018 | USD | 1.35 | 2.55 | 1.35 | 1.81 | 4.0222 | +0.39 (+27.46%) | 2,514,120 |
17 Oct 2018 | USD | 1.16 | 1.5296 | 1.1069 | 1.42 | 3.1556 | +0.27 (+23.48%) | 560,887 |
16 Oct 2018 | USD | 1.13 | 1.2 | 1.12 | 1.15 | 2.5556 | +0.03 (+2.68%) | 10,869 |
15 Oct 2018 | USD | 1.11 | 1.18 | 1.0972 | 1.12 | 2.4889 | -0.02 (-1.75%) | 14,555 |
12 Oct 2018 | USD | 1.08 | 1.29 | 1.08 | 1.14 | 2.5333 | +0.05 (+4.59%) | 115,640 |
11 Oct 2018 | USD | 1.12 | 1.18 | 1.01 | 1.09 | 2.4222 | -0.06 (-5.22%) | 52,520 |
10 Oct 2018 | USD | 1.06 | 1.15 | 1.01 | 1.15 | 2.5556 | +0.118 (+11.41%) | 69,049 |
9 Oct 2018 | USD | 1.14 | 1.14 | 1.0322 | 1.0322 | 2.2938 | -0.108 (-9.46%) | 66,234 |
8 Oct 2018 | USD | 1.18 | 1.21 | 1.05 | 1.14 | 2.5333 | -0.06 (-5%) | 43,113 |
5 Oct 2018 | USD | 1.18 | 1.58 | 1.18 | 1.2 | 2.6667 | +0.01 (+0.84%) | 584,615 |
4 Oct 2018 | USD | 1.16 | 1.19 | 1.1309 | 1.19 | 2.6444 | +0.03 (+2.59%) | 26,932 |
3 Oct 2018 | USD | 1.12 | 1.22 | 1.08 | 1.16 | 2.5778 | +0.03 (+2.65%) | 20,932 |
2 Oct 2018 | USD | 1.06 | 1.13 | 1.0501 | 1.13 | 2.5111 | +0.03 (+2.73%) | 18,127 |
1 Oct 2018 | USD | 1.12 | 1.16 | 1.05 | 1.1 | 2.4444 | -0.02 (-1.79%) | 23,906 |
28 Sep 2018 | USD | 1.12 | 1.1599 | 1.03 | 1.12 | 2.4889 | 0.0 (0.0%) | 37,257 |
27 Sep 2018 | USD | 1.15 | 1.6299 | 1.1 | 1.12 | 2.4889 | -0.04 (-3.45%) | 345,798 |
26 Sep 2018 | USD | 1.22 | 1.2387 | 1.15 | 1.16 | 2.5778 | -0.06 (-4.92%) | 28,364 |
25 Sep 2018 | USD | 1.23 | 1.2591 | 1.2 | 1.22 | 2.7111 | +0.01 (+0.83%) | 35,083 |
24 Sep 2018 | USD | 1.24 | 1.33 | 1.21 | 1.21 | 2.6889 | -0.06 (-4.72%) | 112,849 |
21 Sep 2018 | USD | 1.31 | 1.3388 | 1.2167 | 1.27 | 2.8222 | 0.0 (0.0%) | 25,298 |
20 Sep 2018 | USD | 1.23 | 1.3197 | 1.212 | 1.27 | 2.8222 | +0.06 (+4.96%) | 161,348 |