Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2018 | USD | 0.68 | 0.78 | 0.68 | 0.77 | 0.77 | +0.1 (+14.93%) | 253,795 |
27 Dec 2018 | USD | 0.68 | 0.68 | 0.63 | 0.67 | 0.67 | 0.0 (0.0%) | 410,707 |
26 Dec 2018 | USD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | +0.02 (+3.08%) | 0 |
24 Dec 2018 | USD | 0.68 | 0.68 | 0.6 | 0.65 | 0.65 | -0.02 (-2.99%) | 656,948 |
21 Dec 2018 | USD | 0.73 | 0.73 | 0.67 | 0.67 | 0.67 | -0.06 (-8.22%) | 600,465 |
20 Dec 2018 | USD | 0.77 | 0.79 | 0.73 | 0.73 | 0.73 | -0.04 (-5.19%) | 597,535 |
19 Dec 2018 | USD | 0.81 | 0.82 | 0.77 | 0.77 | 0.77 | -0.04 (-4.94%) | 319,184 |
18 Dec 2018 | USD | 0.8 | 0.83 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 567,486 |
17 Dec 2018 | USD | 0.8 | 0.81 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 287,270 |
14 Dec 2018 | USD | 0.78 | 0.84 | 0.78 | 0.81 | 0.81 | +0.04 (+5.19%) | 475,110 |
13 Dec 2018 | USD | 0.79 | 0.81 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 227,211 |
12 Dec 2018 | USD | 0.78 | 0.81 | 0.75 | 0.77 | 0.77 | -0.02 (-2.53%) | 560,524 |
11 Dec 2018 | USD | 0.77 | 0.81 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 282,304 |
10 Dec 2018 | USD | 0.8 | 0.8 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 237,037 |
7 Dec 2018 | USD | 0.84 | 0.85 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 341,044 |
6 Dec 2018 | USD | 0.78 | 0.84 | 0.77 | 0.81 | 0.81 | +0.04 (+5.19%) | 615,728 |
5 Dec 2018 | USD | 0.81 | 0.83 | 0.69 | 0.77 | 0.77 | -0.03 (-3.75%) | 592,242 |
4 Dec 2018 | USD | 0.84 | 0.84 | 0.79 | 0.8 | 0.8 | -0.06 (-6.98%) | 385,980 |
3 Dec 2018 | USD | 0.88 | 0.89 | 0.84 | 0.86 | 0.86 | -0.01 (-1.15%) | 425,456 |
30 Nov 2018 | USD | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 199,766 |
29 Nov 2018 | USD | 0.89 | 0.89 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 537,795 |
28 Nov 2018 | USD | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | +0.01 (+1.15%) | 234,364 |
27 Nov 2018 | USD | 0.87 | 0.87 | 0.84 | 0.87 | 0.87 | 0.0 (0.0%) | 282,376 |
26 Nov 2018 | USD | 0.91 | 0.91 | 0.85 | 0.87 | 0.87 | -0.03 (-3.33%) | 414,871 |
23 Nov 2018 | USD | 0.9 | 0.9 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 168,769 |
22 Nov 2018 | USD | 0.9 | 0.9 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 80,847 |
21 Nov 2018 | USD | 0.9 | 0.94 | 0.9 | 0.91 | 0.91 | +0.02 (+2.25%) | 239,991 |
20 Nov 2018 | USD | 0.91 | 0.94 | 0.89 | 0.89 | 0.89 | -0.04 (-4.30%) | 649,016 |
19 Nov 2018 | USD | 0.92 | 0.93 | 0.88 | 0.93 | 0.93 | +0.01 (+1.09%) | 382,399 |
16 Nov 2018 | USD | 0.92 | 0.92 | 0.88 | 0.92 | 0.92 | +0.01 (+1.10%) | 444,941 |