Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2018 | USD | 0.5898 | 0.6015 | 0.5868 | 0.5868 | 0.5868 | -0.001 (-0.24%) | 957,619 |
17 Nov 2018 | USD | 0.5822 | 0.6501 | 0.5655 | 0.5882 | 0.5882 | +0.009 (+1.47%) | 4,237,896 |
16 Nov 2018 | USD | 0.6027 | 0.6195 | 0.5767 | 0.5797 | 0.5797 | -0.021 (-3.46%) | 1,835,410 |
15 Nov 2018 | USD | 0.6192 | 0.6297 | 0.5621 | 0.6005 | 0.6005 | -0.019 (-3.05%) | 1,217,128 |
14 Nov 2018 | USD | 0.7238 | 0.7238 | 0.6047 | 0.6194 | 0.6194 | -0.104 (-14.39%) | 1,633,803 |
13 Nov 2018 | USD | 0.7299 | 0.7332 | 0.7231 | 0.7235 | 0.7235 | -0.007 (-0.96%) | 727,788 |
12 Nov 2018 | USD | 0.742 | 0.7471 | 0.7269 | 0.7305 | 0.7305 | -0.011 (-1.50%) | 917,852 |
11 Nov 2018 | USD | 0.7624 | 0.7628 | 0.7391 | 0.7416 | 0.7416 | -0.021 (-2.78%) | 761,214 |
10 Nov 2018 | USD | 0.7575 | 0.772 | 0.7551 | 0.7628 | 0.7628 | +0.005 (+0.65%) | 623,708 |
9 Nov 2018 | USD | 0.785 | 0.7861 | 0.7523 | 0.7579 | 0.7579 | -0.026 (-3.28%) | 1,309,407 |
8 Nov 2018 | USD | 0.8143 | 0.8143 | 0.7836 | 0.7836 | 0.7836 | -0.029 (-3.60%) | 949,766 |
7 Nov 2018 | USD | 0.7889 | 0.8251 | 0.7846 | 0.8129 | 0.8129 | +0.025 (+3.12%) | 2,437,971 |
6 Nov 2018 | USD | 0.7804 | 0.7919 | 0.7739 | 0.7883 | 0.7883 | +0.008 (+1.00%) | 1,049,565 |
5 Nov 2018 | USD | 0.7985 | 0.7994 | 0.7747 | 0.7805 | 0.7805 | -0.018 (-2.28%) | 854,704 |
4 Nov 2018 | USD | 0.7903 | 0.8013 | 0.7801 | 0.7987 | 0.7987 | +0.008 (+1.01%) | 1,005,560 |
3 Nov 2018 | USD | 0.8017 | 0.8049 | 0.7841 | 0.7907 | 0.7907 | -0.012 (-1.54%) | 901,660 |
2 Nov 2018 | USD | 0.814 | 0.815 | 0.8011 | 0.8031 | 0.8031 | -0.01 (-1.21%) | 1,275,186 |
1 Nov 2018 | USD | 0.8095 | 0.8451 | 0.8054 | 0.8129 | 0.8129 | +0.003 (+0.36%) | 2,206,880 |
31 Oct 2018 | USD | 0.7799 | 0.8205 | 0.7768 | 0.81 | 0.81 | +0.03 (+3.86%) | 3,776,818 |
30 Oct 2018 | USD | 0.7802 | 0.7918 | 0.7662 | 0.7799 | 0.7799 | -0.001 (-0.15%) | 940,040 |
29 Oct 2018 | USD | 0.7916 | 0.8175 | 0.7784 | 0.7811 | 0.7811 | -0.009 (-1.14%) | 3,612,160 |
28 Oct 2018 | USD | 0.7855 | 0.7999 | 0.7855 | 0.7901 | 0.7901 | +0.004 (+0.55%) | 566,202 |
27 Oct 2018 | USD | 0.7986 | 0.8042 | 0.7823 | 0.7858 | 0.7858 | -0.013 (-1.57%) | 679,265 |
26 Oct 2018 | USD | 0.8086 | 0.8092 | 0.7931 | 0.7983 | 0.7983 | -0.01 (-1.29%) | 522,923 |
25 Oct 2018 | USD | 0.8226 | 0.8266 | 0.8047 | 0.8087 | 0.8087 | -0.013 (-1.61%) | 787,894 |
24 Oct 2018 | USD | 0.8141 | 0.8288 | 0.8119 | 0.8219 | 0.8219 | +0.007 (+0.92%) | 836,335 |
23 Oct 2018 | USD | 0.8224 | 0.8304 | 0.8137 | 0.8144 | 0.8144 | -0.007 (-0.88%) | 965,516 |
22 Oct 2018 | USD | 0.828 | 0.8298 | 0.8115 | 0.8216 | 0.8216 | -0.005 (-0.62%) | 789,298 |
21 Oct 2018 | USD | 0.8359 | 0.8368 | 0.8234 | 0.8267 | 0.8267 | -0.01 (-1.23%) | 537,803 |
20 Oct 2018 | USD | 0.8175 | 0.8388 | 0.8137 | 0.837 | 0.837 | +0.02 (+2.44%) | 693,163 |