Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2018 | USD | 1.56 | 1.58 | 1.51 | 1.55 | 31 | 0.0 (0.0%) | 438,004 |
2 Nov 2018 | USD | 1.63 | 1.65 | 1.53 | 1.55 | 31 | -0.07 (-4.32%) | 367,144 |
1 Nov 2018 | USD | 1.6 | 1.64 | 1.57 | 1.62 | 32.4 | +0.03 (+1.89%) | 361,554 |
31 Oct 2018 | USD | 1.78 | 1.79 | 1.58 | 1.59 | 31.8 | -0.2 (-11.17%) | 958,333 |
30 Oct 2018 | USD | 1.63 | 1.82 | 1.63 | 1.79 | 35.8 | +0.16 (+9.82%) | 2,182,732 |
29 Oct 2018 | USD | 1.61 | 1.68 | 1.58 | 1.63 | 32.6 | +0.02 (+1.24%) | 410,559 |
26 Oct 2018 | USD | 1.59 | 1.69 | 1.585 | 1.61 | 32.2 | 0.0 (0.0%) | 1,124,267 |
25 Oct 2018 | USD | 1.59 | 1.61 | 1.55 | 1.61 | 32.2 | +0.04 (+2.55%) | 499,560 |
24 Oct 2018 | USD | 1.58 | 1.62 | 1.552 | 1.57 | 31.4 | -0.03 (-1.88%) | 454,971 |
23 Oct 2018 | USD | 1.59 | 1.63 | 1.55 | 1.6 | 32 | +0.01 (+0.63%) | 558,182 |
22 Oct 2018 | USD | 1.56 | 1.61 | 1.5 | 1.59 | 31.8 | +0.05 (+3.25%) | 571,653 |
19 Oct 2018 | USD | 1.57 | 1.59 | 1.505 | 1.54 | 30.8 | -0.04 (-2.53%) | 1,206,008 |
18 Oct 2018 | USD | 1.6 | 1.63 | 1.555 | 1.58 | 31.6 | -0.03 (-1.86%) | 603,365 |
17 Oct 2018 | USD | 1.59 | 1.63 | 1.57 | 1.61 | 32.2 | 0.0 (0.0%) | 528,487 |
16 Oct 2018 | USD | 1.49 | 1.62 | 1.42 | 1.61 | 32.2 | -0.03 (-1.83%) | 963,368 |
15 Oct 2018 | USD | 1.53 | 1.64 | 1.51 | 1.64 | 32.8 | +0.11 (+7.19%) | 878,644 |
12 Oct 2018 | USD | 1.6 | 1.6 | 1.49 | 1.53 | 30.6 | -0.05 (-3.16%) | 1,090,125 |
11 Oct 2018 | USD | 1.59 | 1.6 | 1.55 | 1.58 | 31.6 | -0.02 (-1.25%) | 459,423 |
10 Oct 2018 | USD | 1.58 | 1.62 | 1.58 | 1.6 | 32 | +0.01 (+0.63%) | 780,940 |
9 Oct 2018 | USD | 1.55 | 1.62 | 1.52 | 1.59 | 31.8 | +0.03 (+1.92%) | 1,053,483 |
8 Oct 2018 | USD | 1.51 | 1.59 | 1.5 | 1.56 | 31.2 | +0.05 (+3.31%) | 645,731 |
5 Oct 2018 | USD | 1.49 | 1.64 | 1.49 | 1.51 | 30.2 | 0.0 (0.0%) | 1,000,168 |
4 Oct 2018 | USD | 1.4 | 1.59 | 1.38 | 1.51 | 30.2 | -0.03 (-1.95%) | 2,794,773 |
3 Oct 2018 | USD | 1.52 | 1.55 | 1.5 | 1.54 | 30.8 | +0.04 (+2.67%) | 1,644,903 |
2 Oct 2018 | USD | 1.49 | 1.57 | 1.49 | 1.5 | 30 | +0.01 (+0.67%) | 1,162,992 |
1 Oct 2018 | USD | 1.51 | 1.56 | 1.46 | 1.49 | 29.8 | -0.01 (-0.67%) | 740,758 |
28 Sep 2018 | USD | 1.48 | 1.54 | 1.47 | 1.5 | 30 | +0.01 (+0.67%) | 950,978 |
27 Sep 2018 | USD | 1.48 | 1.49 | 1.45 | 1.49 | 29.8 | -0.01 (-0.67%) | 944,164 |
26 Sep 2018 | USD | 1.47 | 1.51 | 1.45 | 1.5 | 30 | +0.03 (+2.04%) | 1,598,724 |
25 Sep 2018 | USD | 1.47 | 1.48 | 1.4 | 1.47 | 29.4 | 0.0 (0.0%) | 2,506,963 |