Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | USD | 0.351 | 0.363 | 0.3402 | 0.3405 | 2,022.57 | -0.01 (-2.80%) | 104,061 |
12 Dec 2018 | USD | 0.35 | 0.36 | 0.3401 | 0.3503 | 2,080.782 | +0 (+0.09%) | 325,035 |
11 Dec 2018 | USD | 0.37 | 0.381 | 0.35 | 0.35 | 2,079 | -0.01 (-2.78%) | 408,635 |
10 Dec 2018 | USD | 0.38 | 0.38 | 0.3509 | 0.36 | 2,138.4 | -0.01 (-2.70%) | 555,948 |
7 Dec 2018 | USD | 0.379 | 0.394 | 0.37 | 0.37 | 2,197.8 | -0.01 (-2.63%) | 832,412 |
6 Dec 2018 | USD | 0.322 | 0.39 | 0.32 | 0.38 | 2,257.2 | +0.04 (+11.80%) | 2,250,161 |
4 Dec 2018 | USD | 0.34 | 0.3515 | 0.33 | 0.3399 | 2,019.006 | -0.002 (-0.61%) | 344,226 |
3 Dec 2018 | USD | 0.344 | 0.348 | 0.32 | 0.342 | 2,031.48 | +0.012 (+3.64%) | 304,160 |
30 Nov 2018 | USD | 0.3186 | 0.33 | 0.3025 | 0.33 | 1,960.2 | +0.014 (+4.43%) | 355,551 |
29 Nov 2018 | USD | 0.3103 | 0.32 | 0.3002 | 0.316 | 1,877.04 | +0.006 (+1.97%) | 188,800 |
28 Nov 2018 | USD | 0.32 | 0.3249 | 0.3075 | 0.3099 | 1,840.806 | -0.009 (-2.70%) | 270,814 |
27 Nov 2018 | USD | 0.34 | 0.352 | 0.315 | 0.3185 | 1,891.89 | -0.022 (-6.35%) | 833,917 |
26 Nov 2018 | USD | 0.312 | 0.355 | 0.3111 | 0.3401 | 2,020.194 | +0.028 (+8.97%) | 1,045,487 |
23 Nov 2018 | USD | 0.3168 | 0.326 | 0.2849 | 0.3121 | 1,853.874 | +0.003 (+1.07%) | 190,225 |
22 Nov 2018 | USD | 0.3088 | 0.3088 | 0.3088 | 0.3088 | 1,834.272 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.32 | 0.3301 | 0.29 | 0.3088 | 1,834.272 | -0.007 (-2.15%) | 323,876 |
20 Nov 2018 | USD | 0.328 | 0.33 | 0.2905 | 0.3156 | 1,874.664 | -0.024 (-7.18%) | 893,226 |
19 Nov 2018 | USD | 0.39 | 0.39 | 0.33 | 0.34 | 2,019.6 | +0.01 (+2.97%) | 245,834 |
16 Nov 2018 | USD | 0.33 | 0.332 | 0.32 | 0.3302 | 1,961.388 | +0 (+0.06%) | 461,184 |
15 Nov 2018 | USD | 0.315 | 0.335 | 0.31 | 0.33 | 1,960.2 | -0.002 (-0.45%) | 948,045 |
14 Nov 2018 | USD | 0.383 | 0.39 | 0.3101 | 0.3315 | 1,969.11 | -0.019 (-5.39%) | 2,942,315 |
13 Nov 2018 | USD | 0.339 | 0.36 | 0.339 | 0.3504 | 2,081.376 | +0 (+0.11%) | 824,160 |
12 Nov 2018 | USD | 0.41 | 0.4125 | 0.333 | 0.35 | 2,079 | -0.083 (-19.17%) | 4,800,279 |
9 Nov 2018 | USD | 0.4786 | 0.48 | 0.4236 | 0.433 | 2,572.02 | -0.051 (-10.46%) | 5,246,550 |
8 Nov 2018 | USD | 0.473 | 0.499 | 0.44 | 0.4836 | 2,872.584 | +0.042 (+9.54%) | 10,008,296 |
7 Nov 2018 | USD | 0.432 | 0.47 | 0.43 | 0.4415 | 2,622.51 | +0.021 (+5.12%) | 2,974,849 |
6 Nov 2018 | USD | 0.43 | 0.46 | 0.4173 | 0.42 | 2,494.8 | -0.009 (-2.03%) | 658,830 |
5 Nov 2018 | USD | 0.4233 | 0.44 | 0.4203 | 0.4287 | 2,546.478 | +0.005 (+1.28%) | 257,930 |
2 Nov 2018 | USD | 0.4449 | 0.4449 | 0.41 | 0.4233 | 2,514.402 | -0.003 (-0.77%) | 314,738 |
1 Nov 2018 | USD | 0.44 | 0.443 | 0.42 | 0.4266 | 2,534.004 | -0.008 (-1.93%) | 357,883 |