Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2018 | USD | 0.9688 | 1.186 | 0.9688 | 1.186 | 1.186 | +0.046 (+4.03%) | 10,700 |
26 Dec 2018 | USD | 1.1401 | 1.1401 | 1.1401 | 1.1401 | 1.1401 | -0.042 (-3.54%) | 0 |
24 Dec 2018 | USD | 1.182 | 1.182 | 1.182 | 1.182 | 1.182 | +0.042 (+3.68%) | 1,000 |
21 Dec 2018 | USD | 1.164 | 1.164 | 1.1401 | 1.1401 | 1.1401 | -0.01 (-0.86%) | 11,000 |
20 Dec 2018 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.24 (-17.26%) | 120 |
19 Dec 2018 | USD | 1.3899 | 1.3899 | 1.3899 | 1.3899 | 1.3899 | 0.0 (0.0%) | 0 |
18 Dec 2018 | USD | 1.3899 | 1.3899 | 1.3899 | 1.3899 | 1.3899 | 0.0 (0.0%) | 0 |
17 Dec 2018 | USD | 1.3899 | 1.3899 | 1.3899 | 1.3899 | 1.3899 | 0.0 (0.0%) | 0 |
14 Dec 2018 | USD | 1.3899 | 1.3899 | 1.3899 | 1.3899 | 1.3899 | 0.0 (0.0%) | 0 |
13 Dec 2018 | USD | 1.3899 | 1.3899 | 1.3899 | 1.3899 | 1.3899 | 0.0 (0.0%) | 0 |
12 Dec 2018 | USD | 1.362 | 1.3899 | 1.362 | 1.3899 | 1.3899 | -0.01 (-0.71%) | 8,500 |
11 Dec 2018 | USD | 1.3999 | 1.3999 | 1.3999 | 1.3999 | 1.3999 | 0.0 (0.0%) | 0 |
10 Dec 2018 | USD | 1.3999 | 1.3999 | 1.3999 | 1.3999 | 1.3999 | +0.007 (+0.50%) | 550 |
7 Dec 2018 | USD | 1.393 | 1.393 | 1.393 | 1.393 | 1.393 | -0.032 (-2.25%) | 200 |
6 Dec 2018 | USD | 1.4122 | 1.425 | 1.393 | 1.425 | 1.425 | -0.005 (-0.34%) | 4,000 |
4 Dec 2018 | USD | 1.4299 | 1.4299 | 1.4299 | 1.4299 | 1.4299 | 0.0 (0.0%) | 0 |
3 Dec 2018 | USD | 1.385 | 1.4299 | 1.385 | 1.4299 | 1.4299 | +0.02 (+1.40%) | 7,225 |
30 Nov 2018 | USD | 1.4556 | 1.4556 | 1.4101 | 1.4101 | 1.4101 | +0.095 (+7.23%) | 20,250 |
29 Nov 2018 | USD | 1.217 | 1.323 | 1.217 | 1.315 | 1.315 | +0.127 (+10.73%) | 4,600 |
28 Nov 2018 | USD | 1.138 | 1.1876 | 1.138 | 1.1876 | 1.1876 | +0.04 (+3.45%) | 5,100 |
27 Nov 2018 | USD | 1.164 | 1.164 | 1.125 | 1.148 | 1.148 | +0.003 (+0.26%) | 7,000 |
26 Nov 2018 | USD | 1.132 | 1.168 | 1.132 | 1.145 | 1.145 | +0.043 (+3.90%) | 9,000 |
23 Nov 2018 | USD | 1.079 | 1.102 | 1.079 | 1.102 | 1.102 | +0.055 (+5.25%) | 1,100 |
22 Nov 2018 | USD | 1.047 | 1.047 | 1.047 | 1.047 | 1.047 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 1.029 | 1.047 | 1.029 | 1.047 | 1.047 | +0.041 (+4.08%) | 179,100 |
20 Nov 2018 | USD | 1.0037 | 1.007 | 1.0037 | 1.006 | 1.006 | -0.06 (-5.62%) | 4,400 |
19 Nov 2018 | USD | 1.074 | 1.0899 | 1.0659 | 1.0659 | 1.0659 | -0.004 (-0.38%) | 166,409 |
16 Nov 2018 | USD | 1.093 | 1.109 | 1.069 | 1.07 | 1.07 | -0.035 (-3.17%) | 90,600 |
15 Nov 2018 | USD | 1.124 | 1.128 | 1.083 | 1.105 | 1.105 | -0.003 (-0.27%) | 50,450 |
14 Nov 2018 | USD | 1.091 | 1.115 | 1.077 | 1.108 | 1.108 | -0.402 (-26.62%) | 124,923 |