Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2018 | USD | 1.47 | 1.48 | 1.44 | 1.47 | 1.47 | +0.01 (+0.68%) | 1,912,300 |
30 Nov 2018 | USD | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 941,400 |
29 Nov 2018 | USD | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | +0.01 (+0.69%) | 1,467,800 |
28 Nov 2018 | USD | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 1,014,800 |
27 Nov 2018 | USD | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | -0.02 (-1.38%) | 1,524,300 |
26 Nov 2018 | USD | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 1,921,700 |
23 Nov 2018 | USD | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 928,500 |
22 Nov 2018 | USD | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | +0.03 (+2.07%) | 902,400 |
21 Nov 2018 | USD | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -0.03 (-2.03%) | 1,004,900 |
20 Nov 2018 | USD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
19 Nov 2018 | USD | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 1,332,400 |
16 Nov 2018 | USD | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 1,750,400 |
15 Nov 2018 | USD | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 433,700 |
14 Nov 2018 | USD | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 303,600 |
13 Nov 2018 | USD | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | +0.01 (+0.69%) | 264,200 |
12 Nov 2018 | USD | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 2,301,900 |
9 Nov 2018 | USD | 1.5 | 1.5 | 1.43 | 1.45 | 1.45 | -0.05 (-3.33%) | 4,483,400 |
8 Nov 2018 | USD | 1.45 | 1.5 | 1.45 | 1.5 | 1.5 | +0.05 (+3.45%) | 845,800 |
7 Nov 2018 | USD | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | +0.03 (+2.11%) | 4,390,600 |
6 Nov 2018 | USD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
5 Nov 2018 | USD | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 511,300 |
2 Nov 2018 | USD | 1.4 | 1.43 | 1.39 | 1.43 | 1.43 | +0.02 (+1.42%) | 1,040,800 |
1 Nov 2018 | USD | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | +0.04 (+2.92%) | 1,646,800 |
31 Oct 2018 | USD | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 4,138,900 |
30 Oct 2018 | USD | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 222,500 |
29 Oct 2018 | USD | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 366,500 |
26 Oct 2018 | USD | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 1,482,100 |
25 Oct 2018 | USD | 1.38 | 1.4 | 1.36 | 1.39 | 1.39 | -0.01 (-0.71%) | 769,000 |
24 Oct 2018 | USD | 1.38 | 1.4 | 1.36 | 1.4 | 1.4 | +0.03 (+2.19%) | 1,277,500 |
23 Oct 2018 | USD | 1.42 | 1.43 | 1.37 | 1.37 | 1.37 | -0.06 (-4.20%) | 2,697,300 |