Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | USD | 0.85 | 0.85 | 0.754 | 0.81 | 0.81 | -0.02 (-2.41%) | 11,059 |
12 Dec 2018 | USD | 0.8035 | 0.8444 | 0.8 | 0.83 | 0.83 | -0 (-0.01%) | 8,103 |
11 Dec 2018 | USD | 0.7055 | 0.8442 | 0.7055 | 0.8301 | 0.8301 | -0.01 (-1.18%) | 26,015 |
10 Dec 2018 | USD | 0.75 | 0.84 | 0.7 | 0.84 | 0.84 | +0.058 (+7.42%) | 5,820 |
7 Dec 2018 | USD | 0.9 | 0.945 | 0.7553 | 0.782 | 0.782 | -0.088 (-10.11%) | 30,552 |
6 Dec 2018 | USD | 0.9436 | 0.9436 | 0.85 | 0.87 | 0.87 | -0.03 (-3.34%) | 10,791 |
4 Dec 2018 | USD | 0.95 | 0.95 | 0.9 | 0.9001 | 0.9001 | -0.02 (-2.16%) | 3,033 |
3 Dec 2018 | USD | 0.924 | 0.928 | 0.862 | 0.92 | 0.92 | +0.02 (+2.22%) | 9,513 |
30 Nov 2018 | USD | 0.94 | 0.94 | 0.9 | 0.9 | 0.9 | -0.04 (-4.26%) | 6,069 |
29 Nov 2018 | USD | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | +0.01 (+1.08%) | 3,993 |
28 Nov 2018 | USD | 1 | 1 | 0.8208 | 0.93 | 0.93 | 0.0 (0.0%) | 20,388 |
27 Nov 2018 | USD | 1 | 1.01 | 0.872 | 0.93 | 0.93 | -0.07 (-7.00%) | 13,362 |
26 Nov 2018 | USD | 1.14 | 1.14 | 0.9518 | 1 | 1 | +0.003 (+0.25%) | 35,813 |
23 Nov 2018 | USD | 1.111 | 1.111 | 0.9313 | 0.9975 | 0.9975 | -0.083 (-7.64%) | 32,301 |
22 Nov 2018 | USD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 1.1016 | 1.2 | 1.0701 | 1.08 | 1.08 | 0.0 (0.0%) | 8,495 |
20 Nov 2018 | USD | 1.0785 | 1.2137 | 1.07 | 1.08 | 1.08 | -0.06 (-5.25%) | 14,453 |
19 Nov 2018 | USD | 1.19 | 1.19 | 1.07 | 1.1399 | 1.1399 | -0.05 (-4.21%) | 20,413 |
16 Nov 2018 | USD | 1.2 | 1.2 | 1.0501 | 1.19 | 1.19 | -0.036 (-2.97%) | 13,305 |
15 Nov 2018 | USD | 1.15 | 1.23 | 1.02 | 1.2264 | 1.2264 | +0.116 (+10.49%) | 130,742 |
14 Nov 2018 | USD | 1.142 | 1.68 | 1.07 | 1.11 | 1.11 | +0.05 (+4.72%) | 1,090,555 |
13 Nov 2018 | USD | 1.05 | 1.1 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 1,737 |
12 Nov 2018 | USD | 1.1499 | 1.1499 | 1.05 | 1.05 | 1.05 | -0.088 (-7.77%) | 1,451 |
9 Nov 2018 | USD | 1.101 | 1.1385 | 1.101 | 1.1385 | 1.1385 | +0.069 (+6.40%) | 2,006 |
8 Nov 2018 | USD | 1.19 | 1.19 | 1.05 | 1.07 | 1.07 | -0.05 (-4.46%) | 5,440 |
7 Nov 2018 | USD | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 1,851 |
6 Nov 2018 | USD | 1.17 | 1.17 | 1.0999 | 1.15 | 1.15 | -0.02 (-1.71%) | 4,508 |
5 Nov 2018 | USD | 1.1 | 1.28 | 1.05 | 1.17 | 1.17 | +0.04 (+3.54%) | 15,164 |
2 Nov 2018 | USD | 1.1667 | 1.1667 | 1.1156 | 1.13 | 1.13 | +0.02 (+1.80%) | 1,417 |
1 Nov 2018 | USD | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | +0.004 (+0.41%) | 1,578 |