Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2018 | USD | 0.64 | 0.64 | 0.63 | 0.635 | 0.635 | +0.005 (+0.79%) | 31,519,500 |
30 Nov 2018 | USD | 0.635 | 0.635 | 0.625 | 0.63 | 0.63 | -0.005 (-0.79%) | 21,717,100 |
29 Nov 2018 | USD | 0.65 | 0.655 | 0.635 | 0.635 | 0.635 | -0.005 (-0.78%) | 12,580,600 |
28 Nov 2018 | USD | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 24,309,200 |
27 Nov 2018 | USD | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | -0.04 (-5.97%) | 49,999,100 |
26 Nov 2018 | USD | 0.655 | 0.67 | 0.65 | 0.67 | 0.67 | +0.015 (+2.29%) | 11,447,500 |
23 Nov 2018 | USD | 0.66 | 0.66 | 0.65 | 0.655 | 0.655 | -0.005 (-0.76%) | 5,429,500 |
22 Nov 2018 | USD | 0.655 | 0.66 | 0.65 | 0.66 | 0.66 | +0.005 (+0.76%) | 5,816,000 |
21 Nov 2018 | USD | 0.64 | 0.66 | 0.64 | 0.655 | 0.655 | +0.01 (+1.55%) | 11,460,600 |
20 Nov 2018 | USD | 0.645 | 0.65 | 0.64 | 0.645 | 0.645 | -0.005 (-0.77%) | 12,025,800 |
19 Nov 2018 | USD | 0.655 | 0.66 | 0.65 | 0.65 | 0.65 | -0.005 (-0.76%) | 5,626,100 |
16 Nov 2018 | USD | 0.66 | 0.66 | 0.65 | 0.655 | 0.655 | -0.005 (-0.76%) | 8,725,700 |
15 Nov 2018 | USD | 0.665 | 0.665 | 0.65 | 0.66 | 0.66 | -0.005 (-0.75%) | 15,798,800 |
14 Nov 2018 | USD | 0.67 | 0.67 | 0.655 | 0.665 | 0.665 | -0.005 (-0.75%) | 13,450,300 |
13 Nov 2018 | USD | 0.65 | 0.675 | 0.645 | 0.67 | 0.67 | +0.02 (+3.08%) | 53,685,000 |
12 Nov 2018 | USD | 0.655 | 0.66 | 0.645 | 0.65 | 0.65 | -0.01 (-1.52%) | 8,356,100 |
9 Nov 2018 | USD | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | +0.005 (+0.76%) | 8,211,300 |
8 Nov 2018 | USD | 0.65 | 0.66 | 0.645 | 0.655 | 0.655 | +0.01 (+1.55%) | 21,226,000 |
7 Nov 2018 | USD | 0.645 | 0.65 | 0.64 | 0.645 | 0.645 | 0.0 (0.0%) | 8,992,700 |
6 Nov 2018 | USD | 0.645 | 0.645 | 0.645 | 0.645 | 0.645 | 0.0 (0.0%) | 0 |
5 Nov 2018 | USD | 0.65 | 0.65 | 0.635 | 0.645 | 0.645 | -0.01 (-1.53%) | 13,193,800 |
2 Nov 2018 | USD | 0.635 | 0.655 | 0.635 | 0.655 | 0.655 | +0.02 (+3.15%) | 25,541,000 |
1 Nov 2018 | USD | 0.625 | 0.64 | 0.625 | 0.635 | 0.635 | +0.01 (+1.60%) | 13,977,800 |
31 Oct 2018 | USD | 0.62 | 0.64 | 0.615 | 0.625 | 0.625 | +0.005 (+0.81%) | 33,183,000 |
30 Oct 2018 | USD | 0.62 | 0.63 | 0.615 | 0.62 | 0.62 | -0.005 (-0.80%) | 18,896,800 |
29 Oct 2018 | USD | 0.625 | 0.63 | 0.615 | 0.625 | 0.625 | 0.0 (0.0%) | 23,031,800 |
26 Oct 2018 | USD | 0.625 | 0.63 | 0.615 | 0.625 | 0.625 | -0.005 (-0.79%) | 25,193,000 |
25 Oct 2018 | USD | 0.63 | 0.64 | 0.615 | 0.63 | 0.63 | -0.005 (-0.79%) | 42,805,700 |
24 Oct 2018 | USD | 0.655 | 0.655 | 0.635 | 0.635 | 0.635 | -0.025 (-3.79%) | 24,771,400 |
23 Oct 2018 | USD | 0.665 | 0.67 | 0.655 | 0.66 | 0.66 | -0.01 (-1.49%) | 12,030,200 |