Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2018 | USD | 1.45 | 1.58 | 1.43 | 1.55 | 1.55 | +0.11 (+7.64%) | 416,985 |
14 Nov 2018 | USD | 1.49 | 1.49 | 1.4 | 1.44 | 1.44 | -0.08 (-5.26%) | 484,838 |
13 Nov 2018 | USD | 1.57 | 1.61 | 1.5 | 1.52 | 1.52 | -0.06 (-3.80%) | 712,020 |
12 Nov 2018 | USD | 1.61 | 1.63 | 1.5 | 1.58 | 1.58 | -0.03 (-1.86%) | 700,218 |
9 Nov 2018 | USD | 1.69 | 1.69 | 1.6 | 1.61 | 1.61 | -0.11 (-6.40%) | 509,816 |
8 Nov 2018 | USD | 1.77 | 1.77 | 1.68 | 1.72 | 1.72 | -0.05 (-2.82%) | 736,224 |
7 Nov 2018 | USD | 1.75 | 1.77 | 1.64 | 1.77 | 1.77 | +0.11 (+6.63%) | 1,116,853 |
6 Nov 2018 | USD | 1.68 | 1.73 | 1.61 | 1.66 | 1.66 | -0.02 (-1.19%) | 1,333,568 |
5 Nov 2018 | USD | 1.46 | 1.68 | 1.43 | 1.68 | 1.68 | +0.22 (+15.07%) | 1,261,615 |
2 Nov 2018 | USD | 1.46 | 1.47 | 1.43 | 1.46 | 1.46 | +0.01 (+0.69%) | 416,157 |
1 Nov 2018 | USD | 1.46 | 1.48 | 1.4 | 1.45 | 1.45 | -0.01 (-0.68%) | 593,598 |
31 Oct 2018 | USD | 1.45 | 1.48 | 1.37 | 1.46 | 1.46 | +0.06 (+4.29%) | 1,172,450 |
30 Oct 2018 | USD | 1.36 | 1.44 | 1.34 | 1.4 | 1.4 | -0.03 (-2.10%) | 801,959 |
29 Oct 2018 | USD | 1.52 | 1.53 | 1.31 | 1.43 | 1.43 | -0.08 (-5.30%) | 1,229,935 |
26 Oct 2018 | USD | 1.51 | 1.51 | 1.45 | 1.51 | 1.51 | +0.02 (+1.34%) | 610,790 |
25 Oct 2018 | USD | 1.44 | 1.52 | 1.42 | 1.49 | 1.49 | +0.01 (+0.68%) | 536,286 |
24 Oct 2018 | USD | 1.52 | 1.53 | 1.4 | 1.48 | 1.48 | +0.03 (+2.07%) | 846,427 |
23 Oct 2018 | USD | 1.4 | 1.63 | 1.3 | 1.45 | 1.45 | -0.06 (-3.97%) | 2,646,295 |
22 Oct 2018 | USD | 1.69 | 1.75 | 1.46 | 1.51 | 1.51 | -0.18 (-10.65%) | 2,119,566 |
19 Oct 2018 | USD | 1.83 | 1.89 | 1.6 | 1.69 | 1.69 | -0.14 (-7.65%) | 1,891,192 |
18 Oct 2018 | USD | 1.83 | 1.91 | 1.8 | 1.83 | 1.83 | -0.04 (-2.14%) | 703,797 |
17 Oct 2018 | USD | 1.94 | 1.99 | 1.73 | 1.87 | 1.87 | -0.12 (-6.03%) | 1,221,365 |
16 Oct 2018 | USD | 2.11 | 2.11 | 1.93 | 1.99 | 1.99 | -0.05 (-2.45%) | 1,357,560 |
15 Oct 2018 | USD | 1.99 | 2.07 | 1.98 | 2.04 | 2.04 | +0.09 (+4.62%) | 1,152,477 |
12 Oct 2018 | USD | 1.91 | 1.98 | 1.85 | 1.95 | 1.95 | +0.07 (+3.72%) | 993,811 |
11 Oct 2018 | USD | 1.95 | 1.95 | 1.83 | 1.88 | 1.88 | -0.11 (-5.53%) | 1,168,900 |
10 Oct 2018 | USD | 2.04 | 2.07 | 1.96 | 1.99 | 1.99 | -0.07 (-3.40%) | 834,183 |
9 Oct 2018 | USD | 2.07 | 2.07 | 2.02 | 2.06 | 2.06 | +0.02 (+0.98%) | 548,113 |
8 Oct 2018 | USD | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 2.09 | 2.1 | 2.01 | 2.04 | 2.04 | -0.03 (-1.45%) | 629,525 |