Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2018 | USD | 0.87 | 0.94 | 0.87 | 0.91 | 0.91 | +0.04 (+4.60%) | 400,645 |
14 Nov 2018 | USD | 0.91 | 0.91 | 0.83 | 0.87 | 0.87 | -0.04 (-4.40%) | 576,731 |
13 Nov 2018 | USD | 0.91 | 0.94 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 367,165 |
12 Nov 2018 | USD | 0.95 | 0.96 | 0.89 | 0.92 | 0.92 | -0.01 (-1.08%) | 809,764 |
9 Nov 2018 | USD | 1.02 | 1.02 | 0.93 | 0.93 | 0.93 | -0.09 (-8.82%) | 1,102,616 |
8 Nov 2018 | USD | 1.05 | 1.09 | 0.99 | 1.02 | 1.02 | -0.07 (-6.42%) | 926,942 |
7 Nov 2018 | USD | 1.05 | 1.12 | 1.03 | 1.09 | 1.09 | +0.09 (+9%) | 1,849,815 |
6 Nov 2018 | USD | 0.94 | 1.02 | 0.94 | 1 | 1 | +0.07 (+7.53%) | 975,727 |
5 Nov 2018 | USD | 0.87 | 0.93 | 0.87 | 0.93 | 0.93 | +0.09 (+10.71%) | 673,005 |
2 Nov 2018 | USD | 0.9 | 0.9 | 0.84 | 0.84 | 0.84 | -0.03 (-3.45%) | 519,563 |
1 Nov 2018 | USD | 0.89 | 0.9 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 440,709 |
31 Oct 2018 | USD | 0.87 | 0.9 | 0.86 | 0.88 | 0.88 | +0.03 (+3.53%) | 536,378 |
30 Oct 2018 | USD | 0.82 | 0.88 | 0.81 | 0.85 | 0.85 | +0.04 (+4.94%) | 731,393 |
29 Oct 2018 | USD | 0.91 | 0.95 | 0.79 | 0.81 | 0.81 | -0.12 (-12.90%) | 1,326,569 |
26 Oct 2018 | USD | 0.9 | 0.94 | 0.89 | 0.93 | 0.93 | +0.01 (+1.09%) | 593,310 |
25 Oct 2018 | USD | 0.87 | 0.93 | 0.84 | 0.92 | 0.92 | +0.06 (+6.98%) | 697,743 |
24 Oct 2018 | USD | 0.89 | 0.9 | 0.84 | 0.86 | 0.86 | +0.01 (+1.18%) | 770,911 |
23 Oct 2018 | USD | 0.81 | 0.9 | 0.78 | 0.85 | 0.85 | -0.04 (-4.49%) | 1,674,185 |
22 Oct 2018 | USD | 0.98 | 0.98 | 0.84 | 0.89 | 0.89 | -0.09 (-9.18%) | 3,417,222 |
19 Oct 2018 | USD | 1.08 | 1.12 | 0.9 | 0.98 | 0.98 | -0.11 (-10.09%) | 2,903,788 |
18 Oct 2018 | USD | 1.12 | 1.13 | 1.07 | 1.09 | 1.09 | -0.02 (-1.80%) | 624,073 |
17 Oct 2018 | USD | 1.12 | 1.18 | 1.05 | 1.11 | 1.11 | -0.09 (-7.50%) | 2,019,939 |
16 Oct 2018 | USD | 1.24 | 1.24 | 1.13 | 1.2 | 1.2 | -0.02 (-1.64%) | 1,428,683 |
15 Oct 2018 | USD | 1.25 | 1.27 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 1,724,192 |
12 Oct 2018 | USD | 1.11 | 1.23 | 1.1 | 1.23 | 1.23 | +0.14 (+12.84%) | 1,011,770 |
11 Oct 2018 | USD | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -0.07 (-6.03%) | 1,168,742 |
10 Oct 2018 | USD | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -0.03 (-2.52%) | 887,279 |
9 Oct 2018 | USD | 1.24 | 1.24 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 1,352,198 |
8 Oct 2018 | USD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 1.19 | 1.2 | 1.18 | 1.18 | 1.18 | +0.01 (+0.85%) | 522,274 |