Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | USD | 1.16 | 1.2046 | 1.16 | 1.1927 | 5.9635 | +0.003 (+0.23%) | 9,951 |
30 Oct 2018 | USD | 1.23 | 1.23 | 1.1874 | 1.19 | 5.95 | -0.044 (-3.56%) | 8,120 |
29 Oct 2018 | USD | 1.2339 | 1.2339 | 1.2339 | 1.2339 | 6.1695 | 0.0 (0.0%) | 0 |
26 Oct 2018 | USD | 1.2214 | 1.25 | 1.22 | 1.2339 | 6.1695 | -0.006 (-0.49%) | 13,065 |
25 Oct 2018 | USD | 1.25 | 1.25 | 1.24 | 1.24 | 6.2 | 0.0 (0.0%) | 203 |
24 Oct 2018 | USD | 1.2336 | 1.25 | 1.23 | 1.24 | 6.2 | +0.04 (+3.33%) | 2,651 |
23 Oct 2018 | USD | 1.2015 | 1.2015 | 1.18 | 1.2 | 6 | -0.03 (-2.44%) | 21,467 |
22 Oct 2018 | USD | 1.22 | 1.23 | 1.22 | 1.23 | 6.15 | +0.004 (+0.32%) | 6,545 |
19 Oct 2018 | USD | 1.23 | 1.28 | 1.22 | 1.2261 | 6.1305 | -0.054 (-4.21%) | 6,188 |
18 Oct 2018 | USD | 1.28 | 1.28 | 1.28 | 1.28 | 6.4 | 0.0 (0.0%) | 0 |
17 Oct 2018 | USD | 1.24 | 1.28 | 1.22 | 1.28 | 6.4 | +0.03 (+2.40%) | 11,352 |
16 Oct 2018 | USD | 1.28 | 1.28 | 1.25 | 1.25 | 6.25 | -0.03 (-2.34%) | 819 |
15 Oct 2018 | USD | 1.2201 | 1.28 | 1.2201 | 1.28 | 6.4 | +0.036 (+2.90%) | 911 |
12 Oct 2018 | USD | 1.2227 | 1.28 | 1.2227 | 1.2439 | 6.2195 | -0.005 (-0.38%) | 26,100 |
11 Oct 2018 | USD | 1.24 | 1.25 | 1.24 | 1.2487 | 6.2435 | +0.036 (+2.97%) | 52,275 |
10 Oct 2018 | USD | 1.2527 | 1.26 | 1.2127 | 1.2127 | 6.0635 | -0.087 (-6.72%) | 42,367 |
9 Oct 2018 | USD | 1.28 | 1.3 | 1.28 | 1.3 | 6.5 | -0.01 (-0.76%) | 2,416 |
8 Oct 2018 | USD | 1.2563 | 1.32 | 1.2563 | 1.31 | 6.55 | +0.03 (+2.34%) | 1,700 |
5 Oct 2018 | USD | 1.33 | 1.33 | 1.25 | 1.28 | 6.4 | -0.02 (-1.54%) | 16,692 |
4 Oct 2018 | USD | 1.3236 | 1.33 | 1.27 | 1.3 | 6.5 | +0.001 (+0.08%) | 3,520 |
3 Oct 2018 | USD | 1.33 | 1.335 | 1.27 | 1.299 | 6.495 | -0.01 (-0.76%) | 22,342 |
2 Oct 2018 | USD | 1.3235 | 1.33 | 1.3 | 1.309 | 6.545 | +0.039 (+3.07%) | 4,326 |
1 Oct 2018 | USD | 1.37 | 1.38 | 1.27 | 1.27 | 6.35 | -0.1 (-7.30%) | 46,857 |
28 Sep 2018 | USD | 1.367 | 1.38 | 1.367 | 1.37 | 6.85 | -0.01 (-0.72%) | 2,927 |
27 Sep 2018 | USD | 1.43 | 1.43 | 1.36 | 1.38 | 6.9 | -0.04 (-2.82%) | 15,536 |
26 Sep 2018 | USD | 1.44 | 1.47 | 1.39 | 1.42 | 7.1 | -0.01 (-0.70%) | 69,643 |
25 Sep 2018 | USD | 1.43 | 1.48 | 1.41 | 1.43 | 7.15 | 0.0 (0.0%) | 41,593 |
24 Sep 2018 | USD | 1.44 | 1.559 | 1.4 | 1.43 | 7.15 | -0.049 (-3.28%) | 24,238 |
21 Sep 2018 | USD | 1.5 | 1.5 | 1.42 | 1.4785 | 7.3925 | -0.021 (-1.43%) | 187,132 |
20 Sep 2018 | USD | 1.5 | 1.5 | 1.4801 | 1.5 | 7.5 | 0.0 (0.0%) | 7,950 |