Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | USD | 1.85 | 1.89 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 99,800 |
4 Dec 2018 | USD | 1.9 | 1.9 | 1.81 | 1.85 | 1.85 | -0.08 (-4.15%) | 53,100 |
3 Dec 2018 | USD | 1.96 | 1.98 | 1.93 | 1.93 | 1.93 | -0.04 (-2.03%) | 54,300 |
30 Nov 2018 | USD | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | +0.01 (+0.51%) | 35,600 |
29 Nov 2018 | USD | 1.96 | 1.98 | 1.96 | 1.96 | 1.96 | -0.01 (-0.51%) | 55,100 |
28 Nov 2018 | USD | 1.95 | 1.98 | 1.95 | 1.97 | 1.97 | -0.03 (-1.50%) | 40,900 |
27 Nov 2018 | USD | 1.98 | 2 | 1.95 | 2 | 2 | +0.03 (+1.52%) | 35,600 |
26 Nov 2018 | USD | 1.9 | 1.98 | 1.9 | 1.97 | 1.97 | +0.08 (+4.23%) | 44,000 |
23 Nov 2018 | USD | 1.88 | 1.95 | 1.84 | 1.89 | 1.89 | +0.03 (+1.61%) | 48,500 |
22 Nov 2018 | USD | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 1.86 | 1.91 | 1.86 | 1.86 | 1.86 | -0.05 (-2.62%) | 48,100 |
20 Nov 2018 | USD | 1.96 | 1.96 | 1.9 | 1.91 | 1.91 | -0.03 (-1.55%) | 25,700 |
19 Nov 2018 | USD | 1.92 | 1.97 | 1.91 | 1.94 | 1.94 | +0.03 (+1.57%) | 67,400 |
16 Nov 2018 | USD | 1.92 | 2.03 | 1.89 | 1.91 | 1.91 | -0.03 (-1.55%) | 76,100 |
15 Nov 2018 | USD | 1.94 | 1.99 | 1.91 | 1.94 | 1.94 | 0.0 (0.0%) | 20,500 |
14 Nov 2018 | USD | 1.93 | 1.95 | 1.88 | 1.94 | 1.94 | 0.0 (0.0%) | 60,700 |
13 Nov 2018 | USD | 1.96 | 2.03 | 1.91 | 1.94 | 1.94 | -0.01 (-0.51%) | 48,700 |
12 Nov 2018 | USD | 1.94 | 2.01 | 1.91 | 1.95 | 1.95 | -0.03 (-1.52%) | 38,200 |
9 Nov 2018 | USD | 1.94 | 1.98 | 1.9 | 1.98 | 1.98 | +0.04 (+2.06%) | 65,600 |
8 Nov 2018 | USD | 1.99 | 2 | 1.91 | 1.94 | 1.94 | -0.06 (-3%) | 74,200 |
7 Nov 2018 | USD | 1.92 | 2 | 1.92 | 2 | 2 | +0.08 (+4.17%) | 38,900 |
6 Nov 2018 | USD | 1.93 | 1.94 | 1.89 | 1.92 | 1.92 | +0.01 (+0.52%) | 43,900 |
5 Nov 2018 | USD | 1.92 | 1.92 | 1.85 | 1.91 | 1.91 | -0.03 (-1.55%) | 33,100 |
2 Nov 2018 | USD | 1.94 | 1.95 | 1.8 | 1.94 | 1.94 | -0.02 (-1.02%) | 61,700 |
1 Nov 2018 | USD | 1.98 | 1.98 | 1.92 | 1.96 | 1.96 | -0.01 (-0.51%) | 56,400 |
31 Oct 2018 | USD | 2.02 | 2.05 | 1.92 | 1.97 | 1.97 | -0.07 (-3.43%) | 136,700 |
30 Oct 2018 | USD | 1.99 | 2.06 | 1.98 | 2.04 | 2.04 | +0.05 (+2.51%) | 17,800 |
29 Oct 2018 | USD | 2 | 2.09 | 1.98 | 1.99 | 1.99 | -0.02 (-1.00%) | 31,900 |
26 Oct 2018 | USD | 1.98 | 2.1 | 1.98 | 2.01 | 2.01 | 0.0 (0.0%) | 35,100 |
25 Oct 2018 | USD | 2.08 | 2.08 | 1.9 | 2.01 | 2.01 | -0.14 (-6.51%) | 50,800 |