Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2018 | USD | 1.0147 | 1.0176 | 1.0083 | 1.0108 | 1.0108 | -0.004 (-0.44%) | 24,229,337 |
1 Dec 2018 | USD | 1.0083 | 1.0155 | 1.0064 | 1.0153 | 1.0153 | +0.006 (+0.60%) | 22,158,498 |
30 Nov 2018 | USD | 1.0095 | 1.025 | 1.0045 | 1.0092 | 1.0092 | -0.002 (-0.19%) | 29,425,889 |
29 Nov 2018 | USD | 1.0131 | 1.0192 | 1.0029 | 1.0111 | 1.0111 | -0 (-0.01%) | 33,396,023 |
28 Nov 2018 | USD | 1.0104 | 1.0206 | 0.9889 | 1.0112 | 1.0112 | +0 (+0.01%) | 47,021,275 |
27 Nov 2018 | USD | 1.0063 | 1.0258 | 0.9961 | 1.0111 | 1.0111 | +0.009 (+0.90%) | 32,925,664 |
26 Nov 2018 | USD | 1.0208 | 1.0437 | 0.999 | 1.0021 | 1.0021 | -0.016 (-1.53%) | 48,679,158 |
25 Nov 2018 | USD | 1.026 | 1.0468 | 0.9722 | 1.0177 | 1.0177 | -0.007 (-0.69%) | 63,751,094 |
24 Nov 2018 | USD | 1.0137 | 1.0724 | 1.0009 | 1.0248 | 1.0248 | +0.012 (+1.14%) | 46,251,847 |
23 Nov 2018 | USD | 1.0324 | 1.042 | 1.0035 | 1.0132 | 1.0132 | -0.018 (-1.72%) | 39,172,342 |
22 Nov 2018 | USD | 1.006 | 1.0336 | 1.006 | 1.0309 | 1.0309 | +0.025 (+2.51%) | 30,177,470 |
21 Nov 2018 | USD | 1.0186 | 1.0397 | 0.9954 | 1.0057 | 1.0057 | -0.013 (-1.27%) | 49,099,284 |
20 Nov 2018 | USD | 1.0252 | 1.0932 | 0.985 | 1.0186 | 1.0186 | -0.005 (-0.54%) | 85,911,646 |
19 Nov 2018 | USD | 1.0149 | 1.0496 | 1.0102 | 1.0241 | 1.0241 | +0.009 (+0.84%) | 55,022,594 |
18 Nov 2018 | USD | 1.0092 | 1.0196 | 1.0069 | 1.0156 | 1.0156 | +0.007 (+0.74%) | 14,327,590 |
17 Nov 2018 | USD | 1.0121 | 1.0163 | 1.0061 | 1.0081 | 1.0081 | -0.004 (-0.38%) | 14,545,111 |
16 Nov 2018 | USD | 1.014 | 1.0242 | 1.0097 | 1.0119 | 1.0119 | -0 (-0.03%) | 24,765,951 |
15 Nov 2018 | USD | 1.0193 | 1.048 | 1.0086 | 1.0122 | 1.0122 | -0.009 (-0.93%) | 42,132,827 |
14 Nov 2018 | USD | 1.0115 | 1.0834 | 1.0021 | 1.0217 | 1.0217 | +0.011 (+1.04%) | 48,865,615 |
13 Nov 2018 | USD | 1.0059 | 1.017 | 1.0047 | 1.0112 | 1.0112 | +0.005 (+0.54%) | 14,222,430 |
12 Nov 2018 | USD | 0.9991 | 1.0094 | 0.9968 | 1.0058 | 1.0058 | +0.005 (+0.50%) | 17,109,067 |
11 Nov 2018 | USD | 1.0047 | 1.0111 | 1.0008 | 1.0008 | 1.0008 | -0.004 (-0.38%) | 12,338,252 |
10 Nov 2018 | USD | 1.0055 | 1.0066 | 1.0018 | 1.0046 | 1.0046 | -0.001 (-0.09%) | 13,424,080 |
9 Nov 2018 | USD | 1.0072 | 1.0102 | 1.0012 | 1.0055 | 1.0055 | -0.002 (-0.15%) | 16,153,002 |
8 Nov 2018 | USD | 1.0011 | 1.0092 | 0.9988 | 1.007 | 1.007 | +0.006 (+0.56%) | 19,910,322 |
7 Nov 2018 | USD | 0.9961 | 1.0079 | 0.9905 | 1.0014 | 1.0014 | +0.006 (+0.56%) | 22,996,123 |
6 Nov 2018 | USD | 0.9986 | 1.0025 | 0.9923 | 0.9958 | 0.9958 | -0.004 (-0.41%) | 23,295,975 |
5 Nov 2018 | USD | 1.0008 | 1.0069 | 0.9951 | 0.9999 | 0.9999 | -0 (-0.04%) | 23,281,846 |
4 Nov 2018 | USD | 1.0019 | 1.006 | 0.9921 | 1.0003 | 1.0003 | -0.002 (-0.16%) | 23,714,797 |
3 Nov 2018 | USD | 0.9998 | 1.0058 | 0.9997 | 1.0019 | 1.0019 | +0.002 (+0.18%) | 19,608,224 |