Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | USD | 1.25 | 1.31 | 1.2464 | 1.26 | 1.26 | +0.015 (+1.20%) | 43,897 |
12 Dec 2018 | USD | 1.25 | 1.27 | 1.2081 | 1.245 | 1.245 | +0.005 (+0.40%) | 53,063 |
11 Dec 2018 | USD | 1.34 | 1.35 | 1.17 | 1.24 | 1.24 | -0.1 (-7.46%) | 106,792 |
10 Dec 2018 | USD | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | +0.02 (+1.52%) | 16,371 |
7 Dec 2018 | USD | 1.39 | 1.42 | 1.32 | 1.32 | 1.32 | -0.07 (-5.04%) | 27,611 |
6 Dec 2018 | USD | 1.4 | 1.4 | 1.27 | 1.39 | 1.39 | +0.01 (+0.72%) | 89,713 |
4 Dec 2018 | USD | 1.39 | 1.44 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 79,435 |
3 Dec 2018 | USD | 1.37 | 1.44 | 1.3501 | 1.38 | 1.38 | +0.01 (+0.73%) | 91,000 |
30 Nov 2018 | USD | 1.45 | 1.47 | 1.3 | 1.37 | 1.37 | -0.07 (-4.86%) | 47,814 |
29 Nov 2018 | USD | 1.4 | 1.47 | 1.3628 | 1.44 | 1.44 | +0.01 (+0.70%) | 89,355 |
28 Nov 2018 | USD | 1.46 | 1.47 | 1.4292 | 1.43 | 1.43 | -0.04 (-2.72%) | 15,250 |
27 Nov 2018 | USD | 1.5 | 1.5 | 1.41 | 1.47 | 1.47 | -0.05 (-3.29%) | 65,203 |
26 Nov 2018 | USD | 1.6 | 1.6 | 1.42 | 1.52 | 1.52 | -0.01 (-0.65%) | 101,902 |
23 Nov 2018 | USD | 1.56 | 1.585 | 1.45 | 1.53 | 1.53 | -0.06 (-3.77%) | 53,682 |
22 Nov 2018 | USD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 1.59 | 1.64 | 1.5477 | 1.59 | 1.59 | 0.0 (0.0%) | 36,298 |
20 Nov 2018 | USD | 1.6 | 1.67 | 1.55 | 1.59 | 1.59 | -0.02 (-1.24%) | 33,520 |
19 Nov 2018 | USD | 1.64 | 1.69 | 1.56 | 1.61 | 1.61 | -0.05 (-3.01%) | 46,577 |
16 Nov 2018 | USD | 1.68 | 1.7 | 1.5822 | 1.66 | 1.66 | -0.03 (-1.78%) | 94,898 |
15 Nov 2018 | USD | 1.68 | 1.71 | 1.55 | 1.69 | 1.69 | +0.02 (+1.20%) | 292,054 |
14 Nov 2018 | USD | 1.53 | 1.7 | 1.53 | 1.67 | 1.67 | +0.13 (+8.44%) | 193,987 |
13 Nov 2018 | USD | 1.71 | 1.7614 | 1.54 | 1.54 | 1.54 | -0.16 (-9.41%) | 167,067 |
12 Nov 2018 | USD | 1.69 | 1.8 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 204,226 |
9 Nov 2018 | USD | 1.59 | 1.7199 | 1.56 | 1.69 | 1.69 | +0.09 (+5.63%) | 185,888 |
8 Nov 2018 | USD | 1.61 | 1.61 | 1.57 | 1.6 | 1.6 | -0.01 (-0.62%) | 60,743 |
7 Nov 2018 | USD | 1.55 | 1.69 | 1.55 | 1.61 | 1.61 | 0.0 (0.0%) | 56,758 |
6 Nov 2018 | USD | 1.72 | 1.72 | 1.4 | 1.61 | 1.61 | -0.11 (-6.40%) | 141,414 |
5 Nov 2018 | USD | 1.66 | 1.74 | 1.6425 | 1.72 | 1.72 | +0.08 (+4.88%) | 178,487 |
2 Nov 2018 | USD | 1.61 | 1.66 | 1.6035 | 1.64 | 1.64 | +0.03 (+1.86%) | 87,219 |
1 Nov 2018 | USD | 1.5 | 1.61 | 1.4801 | 1.61 | 1.61 | +0.11 (+7.33%) | 197,223 |