Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2018 | USD | 0.95 | 1.1 | 0.95 | 1.1 | 1.1 | +0.1 (+10%) | 65,000 |
6 Dec 2018 | USD | 1.1 | 1.1 | 0.99 | 1 | 1 | -0.12 (-10.71%) | 55,200 |
4 Dec 2018 | USD | 1.03 | 1.15 | 1.03 | 1.12 | 1.12 | +0.05 (+4.67%) | 36,600 |
3 Dec 2018 | USD | 1.01 | 1.17 | 1 | 1.07 | 1.07 | +0.02 (+1.90%) | 73,600 |
30 Nov 2018 | USD | 1 | 1.28 | 1 | 1.05 | 1.05 | -0.02 (-1.87%) | 58,600 |
29 Nov 2018 | USD | 1.01 | 1.12 | 1.01 | 1.07 | 1.07 | -0.05 (-4.46%) | 40,500 |
28 Nov 2018 | USD | 1.17 | 1.25 | 1.01 | 1.12 | 1.12 | -0.05 (-4.27%) | 56,400 |
27 Nov 2018 | USD | 1.05 | 1.2 | 1.05 | 1.17 | 1.17 | +0.12 (+11.43%) | 75,800 |
26 Nov 2018 | USD | 1.12 | 1.39 | 1.02 | 1.05 | 1.05 | -0.07 (-6.25%) | 181,900 |
23 Nov 2018 | USD | 1.29 | 1.29 | 1 | 1.12 | 1.12 | -0.15 (-11.81%) | 115,700 |
22 Nov 2018 | USD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 1.22 | 1.5 | 0.25 | 1.27 | 1.27 | -0.42 (-24.85%) | 214,700 |
20 Nov 2018 | USD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
19 Nov 2018 | USD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
16 Nov 2018 | USD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
15 Nov 2018 | USD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
14 Nov 2018 | USD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
13 Nov 2018 | USD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
12 Nov 2018 | USD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
9 Nov 2018 | USD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
8 Nov 2018 | USD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
7 Nov 2018 | USD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
6 Nov 2018 | USD | 1.66 | 1.7 | 1.66 | 1.69 | 1.69 | 0.0 (0.0%) | 40,700 |
5 Nov 2018 | USD | 1.66 | 1.71 | 1.64 | 1.69 | 1.69 | +0.02 (+1.20%) | 90,600 |
2 Nov 2018 | USD | 1.69 | 1.7 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 126,300 |
1 Nov 2018 | USD | 1.67 | 1.67 | 1.6 | 1.67 | 1.67 | +0.03 (+1.83%) | 58,300 |
31 Oct 2018 | USD | 1.61 | 1.67 | 1.5 | 1.64 | 1.64 | -0.02 (-1.20%) | 126,800 |
30 Oct 2018 | USD | 1.67 | 1.68 | 1.56 | 1.66 | 1.66 | -0.02 (-1.19%) | 89,100 |
29 Oct 2018 | USD | 1.69 | 1.76 | 1.67 | 1.68 | 1.68 | -0.07 (-4.00%) | 110,900 |
26 Oct 2018 | USD | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | +0.06 (+3.55%) | 187,000 |