Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | USD | 1.1193 | 1.1261 | 0.9876 | 1.0401 | 1.0401 | -0.082 (-7.33%) | 100,603 |
17 Dec 2018 | USD | 1.0068 | 1.1225 | 0.98 | 1.1224 | 1.1224 | +0.119 (+11.86%) | 103,277 |
16 Dec 2018 | USD | 1.0156 | 1.0822 | 0.9779 | 1.0034 | 1.0034 | -0.034 (-3.30%) | 97,622 |
15 Dec 2018 | USD | 1.0404 | 1.0563 | 0.9633 | 1.0376 | 1.0376 | -0.003 (-0.33%) | 104,068 |
14 Dec 2018 | USD | 1.0285 | 1.1107 | 1.0044 | 1.041 | 1.041 | +0.014 (+1.39%) | 117,841 |
13 Dec 2018 | USD | 1.1389 | 1.1389 | 0.9681 | 1.0267 | 1.0267 | -0.11 (-9.64%) | 105,766 |
12 Dec 2018 | USD | 1.1209 | 1.1374 | 0.9853 | 1.1362 | 1.1362 | +0.015 (+1.36%) | 102,788 |
11 Dec 2018 | USD | 1.2224 | 1.2877 | 1.0035 | 1.1209 | 1.1209 | -0.157 (-12.29%) | 118,464 |
10 Dec 2018 | USD | 1.3657 | 1.3813 | 0.9526 | 1.278 | 1.278 | -0.088 (-6.43%) | 160,970 |
9 Dec 2018 | USD | 1.3204 | 1.4009 | 1.2834 | 1.3658 | 1.3658 | +0.05 (+3.82%) | 83,006 |
8 Dec 2018 | USD | 1.2804 | 1.3539 | 1.2178 | 1.3155 | 1.3155 | +0.036 (+2.83%) | 84,210 |
7 Dec 2018 | USD | 1.2699 | 1.3132 | 1.1804 | 1.2793 | 1.2793 | -0.023 (-1.80%) | 124,099 |
6 Dec 2018 | USD | 1.4036 | 1.463 | 1.3027 | 1.3027 | 1.3027 | -0.104 (-7.43%) | 98,816 |
5 Dec 2018 | USD | 1.4599 | 1.5385 | 1.3782 | 1.4072 | 1.4072 | -0.036 (-2.52%) | 88,731 |
4 Dec 2018 | USD | 1.4339 | 1.5737 | 1.382 | 1.4436 | 1.4436 | +0.009 (+0.63%) | 78,310 |
3 Dec 2018 | USD | 1.5658 | 1.5727 | 1.3851 | 1.4346 | 1.4346 | -0.133 (-8.48%) | 114,986 |
2 Dec 2018 | USD | 1.5581 | 1.6098 | 1.4892 | 1.5676 | 1.5676 | +0.008 (+0.51%) | 61,487 |
1 Dec 2018 | USD | 1.5557 | 1.7217 | 1.5375 | 1.5597 | 1.5597 | +0.004 (+0.28%) | 103,514 |
30 Nov 2018 | USD | 1.7056 | 1.7486 | 1.5392 | 1.5554 | 1.5554 | -0.149 (-8.73%) | 78,623 |
29 Nov 2018 | USD | 1.883 | 1.9025 | 1.6064 | 1.7041 | 1.7041 | -0.15 (-8.09%) | 116,320 |
28 Nov 2018 | USD | 1.2012 | 1.854 | 1.1155 | 1.854 | 1.854 | +0.652 (+54.31%) | 204,387 |
27 Nov 2018 | USD | 1.0878 | 1.2623 | 0.9785 | 1.2015 | 1.2015 | +0.109 (+9.97%) | 108,120 |
26 Nov 2018 | USD | 1.3408 | 1.3835 | 1.0153 | 1.0926 | 1.0926 | -0.249 (-18.54%) | 95,816 |
25 Nov 2018 | USD | 1.5082 | 1.5431 | 1.206 | 1.3413 | 1.3413 | -0.173 (-11.41%) | 127,437 |
24 Nov 2018 | USD | 1.7577 | 1.8606 | 1.4294 | 1.5141 | 1.5141 | -0.261 (-14.72%) | 77,164 |
23 Nov 2018 | USD | 1.6941 | 2.0411 | 1.42 | 1.7754 | 1.7754 | -0.069 (-3.75%) | 169,480 |
22 Nov 2018 | USD | 2.4039 | 2.4039 | 1.4308 | 1.8446 | 1.8446 | -0.516 (-21.86%) | 191,524 |
21 Nov 2018 | USD | 2.4079 | 2.5762 | 2.1966 | 2.3607 | 2.3607 | -0.074 (-3.05%) | 182,302 |
20 Nov 2018 | USD | 2.4085 | 2.6818 | 2.357 | 2.4349 | 2.4349 | -0.011 (-0.47%) | 311,594 |
19 Nov 2018 | USD | 2.7932 | 3.0243 | 2.4183 | 2.4464 | 2.4464 | -0.412 (-14.42%) | 246,018 |