Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2018 | USD | 1.54 | 1.54 | 1.37 | 1.45 | 4.35 | -0.05 (-3.33%) | 212,342 |
11 Dec 2018 | USD | 1.55 | 1.59 | 1.49 | 1.5 | 4.5 | -0.08 (-5.06%) | 83,391 |
10 Dec 2018 | USD | 1.57 | 1.61 | 1.39 | 1.58 | 4.74 | +0.04 (+2.60%) | 221,642 |
7 Dec 2018 | USD | 1.43 | 1.55 | 1.4 | 1.54 | 4.62 | +0.07 (+4.76%) | 208,153 |
6 Dec 2018 | USD | 1.2 | 1.47 | 1.19 | 1.47 | 4.41 | +0.22 (+17.60%) | 347,090 |
5 Dec 2018 | USD | 1.24 | 1.28 | 1.16 | 1.25 | 3.75 | 0.0 (0.0%) | 312,267 |
4 Dec 2018 | USD | 1.26 | 1.35 | 1.24 | 1.25 | 3.75 | 0.0 (0.0%) | 231,452 |
3 Dec 2018 | USD | 1.17 | 1.26 | 1.13 | 1.25 | 3.75 | +0.08 (+6.84%) | 151,549 |
30 Nov 2018 | USD | 1.23 | 1.23 | 1.13 | 1.17 | 3.51 | -0.05 (-4.10%) | 191,079 |
29 Nov 2018 | USD | 1.3 | 1.3 | 1.2 | 1.22 | 3.66 | -0.06 (-4.69%) | 86,338 |
28 Nov 2018 | USD | 1.21 | 1.35 | 1.21 | 1.28 | 3.84 | +0.08 (+6.67%) | 106,382 |
27 Nov 2018 | USD | 1.24 | 1.24 | 1.16 | 1.2 | 3.6 | -0.05 (-4%) | 80,663 |
26 Nov 2018 | USD | 1.35 | 1.4 | 1.25 | 1.25 | 3.75 | -0.1 (-7.41%) | 121,582 |
23 Nov 2018 | USD | 1.29 | 1.35 | 1.28 | 1.35 | 4.05 | +0.07 (+5.47%) | 113,437 |
22 Nov 2018 | USD | 1.35 | 1.35 | 1.25 | 1.28 | 3.84 | -0.03 (-2.29%) | 71,393 |
21 Nov 2018 | USD | 1.35 | 1.43 | 1.31 | 1.31 | 3.93 | -0.04 (-2.96%) | 177,890 |
20 Nov 2018 | USD | 1.33 | 1.46 | 1.32 | 1.35 | 4.05 | -0.1 (-6.90%) | 195,202 |
19 Nov 2018 | USD | 1.54 | 1.54 | 1.4 | 1.45 | 4.35 | -0.06 (-3.97%) | 133,138 |
16 Nov 2018 | USD | 1.47 | 1.52 | 1.44 | 1.51 | 4.53 | +0.05 (+3.42%) | 41,518 |
15 Nov 2018 | USD | 1.47 | 1.51 | 1.41 | 1.46 | 4.38 | +0.02 (+1.39%) | 423,762 |
14 Nov 2018 | USD | 1.47 | 1.54 | 1.39 | 1.44 | 4.32 | -0.01 (-0.69%) | 129,079 |
13 Nov 2018 | USD | 1.54 | 1.54 | 1.43 | 1.45 | 4.35 | -0.09 (-5.84%) | 166,398 |
12 Nov 2018 | USD | 1.65 | 1.66 | 1.5 | 1.54 | 4.62 | -0.04 (-2.53%) | 84,917 |
9 Nov 2018 | USD | 1.63 | 1.74 | 1.55 | 1.58 | 4.74 | -0.06 (-3.66%) | 423,834 |
8 Nov 2018 | USD | 1.73 | 1.74 | 1.64 | 1.64 | 4.92 | -0.11 (-6.29%) | 131,457 |
7 Nov 2018 | USD | 1.69 | 1.77 | 1.65 | 1.75 | 5.25 | +0.07 (+4.17%) | 492,318 |
6 Nov 2018 | USD | 1.56 | 1.75 | 1.55 | 1.68 | 5.04 | +0.13 (+8.39%) | 478,965 |
5 Nov 2018 | USD | 1.4 | 1.57 | 1.4 | 1.55 | 4.65 | +0.16 (+11.51%) | 313,462 |
2 Nov 2018 | USD | 1.47 | 1.48 | 1.39 | 1.39 | 4.17 | -0.03 (-2.11%) | 163,735 |
1 Nov 2018 | USD | 1.46 | 1.48 | 1.4 | 1.42 | 4.26 | +0.02 (+1.43%) | 105,218 |