Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | USD | 1.96 | 1.96 | 1.89 | 1.93 | 1.93 | -0.04 (-2.03%) | 3,100 |
7 Dec 2018 | USD | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | -0.005 (-0.25%) | 3,360 |
6 Dec 2018 | USD | 2 | 2.06 | 1.91 | 1.975 | 1.975 | -0.135 (-6.40%) | 35,584 |
4 Dec 2018 | USD | 2.145 | 2.145 | 2.11 | 2.11 | 2.11 | -0.03 (-1.40%) | 6,906 |
3 Dec 2018 | USD | 2.17 | 2.17 | 2.11 | 2.14 | 2.14 | +0.2 (+10.31%) | 30,035 |
30 Nov 2018 | USD | 1.965 | 1.99 | 1.93 | 1.94 | 1.94 | -0.035 (-1.77%) | 20,873 |
29 Nov 2018 | USD | 2 | 2 | 1.95 | 1.975 | 1.975 | -0.104 (-5.00%) | 17,103 |
28 Nov 2018 | USD | 2.045 | 2.079 | 2.02 | 2.079 | 2.079 | +0.059 (+2.92%) | 47,178 |
27 Nov 2018 | USD | 2.005 | 2.04 | 2 | 2.02 | 2.02 | +0.015 (+0.75%) | 18,747 |
26 Nov 2018 | USD | 2 | 2.01 | 1.98 | 2.005 | 2.005 | +0.085 (+4.43%) | 25,050 |
23 Nov 2018 | USD | 1.965 | 1.965 | 1.92 | 1.92 | 1.92 | -0.06 (-3.03%) | 1,600 |
22 Nov 2018 | USD | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 1.94 | 2.05 | 1.94 | 1.98 | 1.98 | +0.03 (+1.54%) | 21,303 |
20 Nov 2018 | USD | 1.965 | 1.98 | 1.92 | 1.95 | 1.95 | -0.12 (-5.80%) | 14,763 |
19 Nov 2018 | USD | 2.1 | 2.1 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 28,350 |
16 Nov 2018 | USD | 2 | 2.085 | 2 | 2.07 | 2.07 | +0.12 (+6.15%) | 47,476 |
15 Nov 2018 | USD | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | +0.03 (+1.56%) | 90,845 |
14 Nov 2018 | USD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.08 (-4%) | 9,400 |
13 Nov 2018 | USD | 1.98 | 2.02 | 1.98 | 2 | 2 | +0.05 (+2.56%) | 63,267 |
12 Nov 2018 | USD | 1.994 | 2 | 1.94 | 1.95 | 1.95 | +0.05 (+2.63%) | 33,546 |
9 Nov 2018 | USD | 1.91 | 1.92 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 19,797 |
8 Nov 2018 | USD | 1.905 | 1.91 | 1.89 | 1.9 | 1.9 | +0.03 (+1.60%) | 27,159 |
7 Nov 2018 | USD | 1.85 | 1.89 | 1.85 | 1.87 | 1.87 | +0.095 (+5.35%) | 58,383 |
6 Nov 2018 | USD | 1.75 | 1.78 | 1.75 | 1.775 | 1.775 | +0.045 (+2.60%) | 40,791 |
5 Nov 2018 | USD | 1.74 | 1.74 | 1.69 | 1.73 | 1.73 | -0.015 (-0.86%) | 12,595 |
2 Nov 2018 | USD | 1.76 | 1.76 | 1.71 | 1.745 | 1.745 | +0.155 (+9.75%) | 51,440 |
1 Nov 2018 | USD | 1.57 | 1.65 | 1.57 | 1.59 | 1.59 | +0.08 (+5.30%) | 24,442 |
31 Oct 2018 | USD | 1.49 | 1.55 | 1.49 | 1.51 | 1.51 | +0.06 (+4.14%) | 2,000 |
30 Oct 2018 | USD | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | -0.04 (-2.68%) | 14,194 |
29 Oct 2018 | USD | 1.5 | 1.505 | 1.47 | 1.49 | 1.49 | -0.08 (-5.10%) | 4,000 |