Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2018 | USD | 1.4 | 1.44 | 1.32 | 1.39 | 6.95 | -0.02 (-1.42%) | 30,510 |
2 Nov 2018 | USD | 1.5 | 1.5163 | 1.31 | 1.41 | 7.05 | -0.09 (-6%) | 84,599 |
1 Nov 2018 | USD | 1.48 | 1.6 | 1.36 | 1.5 | 7.5 | +0.05 (+3.45%) | 236,962 |
31 Oct 2018 | USD | 1.31 | 1.5 | 1.25 | 1.45 | 7.25 | +0.15 (+11.54%) | 258,850 |
30 Oct 2018 | USD | 1.25 | 1.32 | 1.206 | 1.3 | 6.5 | +0.04 (+3.17%) | 70,728 |
29 Oct 2018 | USD | 1.2 | 1.39 | 1.17 | 1.26 | 6.3 | +0.11 (+9.57%) | 295,431 |
26 Oct 2018 | USD | 1.14 | 1.1999 | 1.1 | 1.15 | 5.75 | -0.01 (-0.86%) | 43,626 |
25 Oct 2018 | USD | 1.14 | 1.17 | 1.1 | 1.16 | 5.8 | +0.05 (+4.50%) | 22,947 |
24 Oct 2018 | USD | 1.19 | 1.24 | 1.11 | 1.11 | 5.55 | -0.09 (-7.50%) | 44,953 |
23 Oct 2018 | USD | 1.06 | 1.2 | 1.05 | 1.2 | 6 | -0.06 (-4.76%) | 126,864 |
22 Oct 2018 | USD | 1.15 | 1.4297 | 1.1 | 1.26 | 6.3 | +0.242 (+23.81%) | 589,469 |
19 Oct 2018 | USD | 1 | 1.0956 | 1 | 1.0177 | 5.0885 | +0.028 (+2.80%) | 29,417 |
18 Oct 2018 | USD | 0.98 | 1.06 | 0.9774 | 0.99 | 4.95 | +0.01 (+1.03%) | 26,304 |
17 Oct 2018 | USD | 0.9918 | 0.9918 | 0.96 | 0.9799 | 4.8995 | -0 (-0.03%) | 10,597 |
16 Oct 2018 | USD | 1.01 | 1.0268 | 0.9802 | 0.9802 | 4.901 | -0.03 (-2.95%) | 7,907 |
15 Oct 2018 | USD | 0.941 | 1.11 | 0.91 | 1.01 | 5.05 | +0.08 (+8.60%) | 104,463 |
12 Oct 2018 | USD | 0.92 | 0.99 | 0.91 | 0.93 | 4.65 | +0.005 (+0.54%) | 26,725 |
11 Oct 2018 | USD | 0.93 | 0.95 | 0.9 | 0.925 | 4.625 | -0.005 (-0.54%) | 15,307 |
10 Oct 2018 | USD | 1.01 | 1.01 | 0.88 | 0.93 | 4.65 | -0.09 (-8.81%) | 12,409 |
9 Oct 2018 | USD | 1.01 | 1.025 | 1 | 1.0199 | 5.0995 | -0.02 (-1.89%) | 28,245 |
8 Oct 2018 | USD | 1.09 | 1.1066 | 0.99 | 1.0396 | 5.198 | -0.04 (-3.74%) | 38,740 |
5 Oct 2018 | USD | 1.1 | 1.1194 | 1.08 | 1.08 | 5.4 | -0.01 (-0.92%) | 4,516 |
4 Oct 2018 | USD | 1.1 | 1.12 | 1.08 | 1.09 | 5.45 | 0.0 (0.0%) | 10,351 |
3 Oct 2018 | USD | 1.11 | 1.1196 | 1.08 | 1.09 | 5.45 | -0.02 (-1.80%) | 10,458 |
2 Oct 2018 | USD | 1.12 | 1.15 | 1.11 | 1.11 | 5.55 | -0.01 (-0.89%) | 8,822 |
1 Oct 2018 | USD | 1.16 | 1.16 | 1.12 | 1.12 | 5.6 | -0.05 (-4.27%) | 12,323 |
28 Sep 2018 | USD | 1.28 | 1.3 | 1.12 | 1.17 | 5.85 | -0.04 (-3.31%) | 61,539 |
27 Sep 2018 | USD | 1.16 | 1.25 | 1.12 | 1.21 | 6.05 | +0.07 (+6.14%) | 38,631 |
26 Sep 2018 | USD | 1.19 | 1.24 | 1.14 | 1.14 | 5.7 | -0.051 (-4.31%) | 20,812 |
25 Sep 2018 | USD | 1.09 | 1.31 | 1.09 | 1.1913 | 5.9565 | +0.101 (+9.29%) | 134,388 |