Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | USD | 0.98 | 0.98 | 0.94 | 0.98 | 3.92 | +0.05 (+5.38%) | 10,300 |
4 Dec 2018 | USD | 0.979 | 0.979 | 0.88 | 0.93 | 3.72 | -0.06 (-6.06%) | 40,849 |
3 Dec 2018 | USD | 0.9899 | 0.99 | 0.91 | 0.99 | 3.96 | +0 (+0.01%) | 33,073 |
30 Nov 2018 | USD | 0.945 | 0.9899 | 0.94 | 0.9899 | 3.9596 | -0 (-0.01%) | 44,072 |
29 Nov 2018 | USD | 1 | 1 | 0.9651 | 0.99 | 3.96 | +0 (+0.01%) | 50,403 |
28 Nov 2018 | USD | 0.97 | 0.99 | 0.95 | 0.9899 | 3.9596 | +0.01 (+1.01%) | 61,593 |
27 Nov 2018 | USD | 0.97 | 0.99 | 0.95 | 0.98 | 3.92 | +0.037 (+3.98%) | 107,241 |
26 Nov 2018 | USD | 0.92 | 0.98 | 0.9 | 0.9425 | 3.77 | +0.022 (+2.45%) | 127,420 |
23 Nov 2018 | USD | 0.93 | 0.93 | 0.9 | 0.92 | 3.68 | -0.02 (-2.13%) | 33,228 |
22 Nov 2018 | USD | 0.94 | 0.94 | 0.94 | 0.94 | 3.76 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.9 | 0.95 | 0.886 | 0.94 | 3.76 | +0.025 (+2.73%) | 55,876 |
20 Nov 2018 | USD | 0.8798 | 0.923 | 0.87 | 0.915 | 3.66 | +0.035 (+4.00%) | 25,450 |
19 Nov 2018 | USD | 0.87 | 0.88 | 0.8565 | 0.8798 | 3.5192 | +0.01 (+1.13%) | 90,399 |
16 Nov 2018 | USD | 0.8425 | 0.87 | 0.83 | 0.87 | 3.48 | +0.02 (+2.35%) | 39,420 |
15 Nov 2018 | USD | 0.862 | 0.87 | 0.82 | 0.85 | 3.4 | -0.02 (-2.30%) | 65,900 |
14 Nov 2018 | USD | 0.91 | 0.925 | 0.782 | 0.87 | 3.48 | -0.043 (-4.66%) | 97,709 |
13 Nov 2018 | USD | 0.92 | 0.925 | 0.9125 | 0.9125 | 3.65 | -0.007 (-0.82%) | 7,600 |
12 Nov 2018 | USD | 0.9 | 0.92 | 0.9 | 0.92 | 3.68 | 0.0 (0.0%) | 1,240 |
9 Nov 2018 | USD | 0.92 | 0.925 | 0.868 | 0.92 | 3.68 | -0.005 (-0.54%) | 24,242 |
8 Nov 2018 | USD | 0.91 | 0.925 | 0.885 | 0.925 | 3.7 | +0.01 (+1.09%) | 43,500 |
7 Nov 2018 | USD | 0.905 | 0.935 | 0.833 | 0.915 | 3.66 | +0.003 (+0.27%) | 32,234 |
6 Nov 2018 | USD | 0.9 | 0.9175 | 0.8696 | 0.9125 | 3.65 | +0.018 (+1.96%) | 22,300 |
5 Nov 2018 | USD | 0.896 | 0.935 | 0.757 | 0.895 | 3.58 | -0.005 (-0.56%) | 37,118 |
2 Nov 2018 | USD | 0.88 | 0.9 | 0.859 | 0.9 | 3.6 | +0.015 (+1.69%) | 34,300 |
1 Nov 2018 | USD | 0.89 | 0.89 | 0.825 | 0.885 | 3.54 | 0.0 (0.0%) | 10,500 |
31 Oct 2018 | USD | 0.86 | 0.89 | 0.752 | 0.885 | 3.54 | +0.017 (+1.96%) | 59,487 |
30 Oct 2018 | USD | 0.885 | 0.9 | 0.85 | 0.868 | 3.472 | -0.022 (-2.47%) | 44,300 |
29 Oct 2018 | USD | 0.9 | 0.9 | 0.83 | 0.89 | 3.56 | 0.0 (0.0%) | 29,291 |
26 Oct 2018 | USD | 0.85 | 0.89 | 0.85 | 0.89 | 3.56 | +0.005 (+0.56%) | 30,303 |
25 Oct 2018 | USD | 0.9 | 0.9 | 0.85 | 0.885 | 3.54 | -0.015 (-1.67%) | 15,450 |