Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | USD | 1.82 | 1.87 | 1.82 | 1.8449 | 1.8449 | -0.038 (-2.01%) | 17,133 |
4 Dec 2018 | USD | 1.8895 | 1.9184 | 1.8466 | 1.8828 | 1.8828 | -0.017 (-0.91%) | 52,083 |
3 Dec 2018 | USD | 1.92 | 1.92 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 1,550 |
30 Nov 2018 | USD | 1.9024 | 1.9061 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 20,464 |
29 Nov 2018 | USD | 1.9321 | 1.9321 | 1.91 | 1.91 | 1.91 | -0.035 (-1.77%) | 10,100 |
28 Nov 2018 | USD | 1.93 | 1.9445 | 1.88 | 1.9445 | 1.9445 | +0.095 (+5.11%) | 39,784 |
27 Nov 2018 | USD | 1.868 | 1.8789 | 1.85 | 1.85 | 1.85 | -0.067 (-3.50%) | 918 |
26 Nov 2018 | USD | 1.95 | 1.9841 | 1.9171 | 1.9171 | 1.9171 | +0.017 (+0.90%) | 11,369 |
23 Nov 2018 | USD | 1.91 | 1.91 | 1.9 | 1.9 | 1.9 | -0.01 (-0.52%) | 700 |
22 Nov 2018 | USD | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 1.9313 | 1.9335 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 12,512 |
20 Nov 2018 | USD | 1.872 | 1.9476 | 1.87 | 1.91 | 1.91 | -0.035 (-1.82%) | 35,000 |
19 Nov 2018 | USD | 1.81 | 1.96 | 1.81 | 1.9455 | 1.9455 | -0.004 (-0.23%) | 727 |
16 Nov 2018 | USD | 1.9478 | 1.98 | 1.946 | 1.95 | 1.95 | +0.04 (+2.07%) | 34,500 |
15 Nov 2018 | USD | 1.8 | 1.9181 | 1.8 | 1.9104 | 1.9104 | +0.16 (+9.13%) | 21,400 |
14 Nov 2018 | USD | 1.6786 | 1.79 | 1.6786 | 1.7506 | 1.7506 | +0.041 (+2.38%) | 14,950 |
13 Nov 2018 | USD | 1.884 | 1.89 | 1.6944 | 1.7099 | 1.7099 | -0.18 (-9.53%) | 65,567 |
12 Nov 2018 | USD | 1.96 | 1.97 | 1.89 | 1.89 | 1.89 | -0.08 (-4.06%) | 42,597 |
9 Nov 2018 | USD | 2.0124 | 2.03 | 1.9128 | 1.97 | 1.97 | -0.09 (-4.37%) | 57,397 |
8 Nov 2018 | USD | 2.0171 | 2.08 | 2.0171 | 2.06 | 2.06 | +0.01 (+0.47%) | 19,515 |
7 Nov 2018 | USD | 2.0932 | 2.0932 | 2.0476 | 2.0503 | 2.0503 | -0.033 (-1.57%) | 8,642 |
6 Nov 2018 | USD | 2.12 | 2.15 | 2.083 | 2.083 | 2.083 | -0.022 (-1.03%) | 25,700 |
5 Nov 2018 | USD | 2.1101 | 2.12 | 2.07 | 2.1047 | 2.1047 | -0.037 (-1.73%) | 18,142 |
2 Nov 2018 | USD | 2.15 | 2.15 | 2.12 | 2.1418 | 2.1418 | +0.059 (+2.83%) | 1,925 |
1 Nov 2018 | USD | 2.07 | 2.17 | 2.07 | 2.0828 | 2.0828 | +0.042 (+2.05%) | 18,450 |
31 Oct 2018 | USD | 2.02 | 2.041 | 2.0066 | 2.041 | 2.041 | -0.006 (-0.29%) | 21,642 |
30 Oct 2018 | USD | 2.15 | 2.15 | 2.0239 | 2.047 | 2.047 | -0.053 (-2.52%) | 23,575 |
29 Oct 2018 | USD | 2.1254 | 2.1828 | 2.09 | 2.1 | 2.1 | -0.02 (-0.94%) | 39,500 |
26 Oct 2018 | USD | 2.2468 | 2.2468 | 2.11 | 2.12 | 2.12 | -0.142 (-6.26%) | 17,012 |
25 Oct 2018 | USD | 2.4254 | 2.4254 | 2.2577 | 2.2616 | 2.2616 | -0.178 (-7.31%) | 37,388 |