Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2018 | USD | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 92,100 |
11 Dec 2018 | USD | 0.69 | 0.72 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 29,200 |
10 Dec 2018 | USD | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | 0.0 (0.0%) | 32,900 |
7 Dec 2018 | USD | 0.68 | 0.7 | 0.64 | 0.67 | 0.67 | -0.01 (-1.47%) | 44,000 |
6 Dec 2018 | USD | 0.7 | 0.7 | 0.65 | 0.68 | 0.68 | -0.06 (-8.11%) | 73,700 |
4 Dec 2018 | USD | 0.74 | 0.76 | 0.71 | 0.74 | 0.74 | -0.02 (-2.63%) | 82,100 |
3 Dec 2018 | USD | 0.88 | 0.89 | 0.76 | 0.76 | 0.76 | -0.06 (-7.32%) | 90,000 |
30 Nov 2018 | USD | 0.79 | 0.83 | 0.75 | 0.82 | 0.82 | +0.07 (+9.33%) | 59,100 |
29 Nov 2018 | USD | 0.78 | 0.83 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 97,300 |
28 Nov 2018 | USD | 0.75 | 0.77 | 0.72 | 0.76 | 0.76 | +0.02 (+2.70%) | 80,400 |
27 Nov 2018 | USD | 0.84 | 0.87 | 0.71 | 0.74 | 0.74 | -0.11 (-12.94%) | 161,400 |
26 Nov 2018 | USD | 0.92 | 0.93 | 0.85 | 0.85 | 0.85 | -0.06 (-6.59%) | 36,500 |
23 Nov 2018 | USD | 0.88 | 0.93 | 0.88 | 0.91 | 0.91 | +0.01 (+1.11%) | 6,400 |
22 Nov 2018 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.9 | 0.93 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 51,400 |
20 Nov 2018 | USD | 0.97 | 0.98 | 0.86 | 0.89 | 0.89 | -0.05 (-5.32%) | 82,300 |
19 Nov 2018 | USD | 0.89 | 0.94 | 0.88 | 0.94 | 0.94 | +0.06 (+6.82%) | 38,700 |
16 Nov 2018 | USD | 0.89 | 0.91 | 0.87 | 0.88 | 0.88 | +0.02 (+2.33%) | 22,400 |
15 Nov 2018 | USD | 0.95 | 0.95 | 0.86 | 0.86 | 0.86 | -0.06 (-6.52%) | 87,300 |
14 Nov 2018 | USD | 0.94 | 0.99 | 0.85 | 0.92 | 0.92 | -0.03 (-3.16%) | 38,700 |
13 Nov 2018 | USD | 1.04 | 1.1 | 0.95 | 0.95 | 0.95 | -0.07 (-6.86%) | 73,800 |
12 Nov 2018 | USD | 1.05 | 1.06 | 0.99 | 1.02 | 1.02 | -0.03 (-2.86%) | 18,200 |
9 Nov 2018 | USD | 1.05 | 1.06 | 0.97 | 1.05 | 1.05 | +0.02 (+1.94%) | 56,100 |
8 Nov 2018 | USD | 1.11 | 1.11 | 1.02 | 1.03 | 1.03 | -0.04 (-3.74%) | 55,700 |
7 Nov 2018 | USD | 1.03 | 1.12 | 1.03 | 1.07 | 1.07 | +0.07 (+7.00%) | 110,600 |
6 Nov 2018 | USD | 1 | 1.04 | 0.94 | 1 | 1 | +0.03 (+3.09%) | 40,500 |
5 Nov 2018 | USD | 1 | 1.03 | 0.95 | 0.97 | 0.97 | -0.04 (-3.96%) | 49,300 |
2 Nov 2018 | USD | 1.19 | 1.19 | 0.97 | 1.01 | 1.01 | -0.09 (-8.18%) | 61,500 |
1 Nov 2018 | USD | 1.17 | 1.21 | 1.07 | 1.1 | 1.1 | -0.05 (-4.35%) | 25,300 |
31 Oct 2018 | USD | 1.08 | 1.15 | 1 | 1.15 | 1.15 | +0.12 (+11.65%) | 64,200 |