Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | USD | 1.83 | 1.85 | 1.81 | 1.84 | 1.84 | +0.04 (+2.22%) | 125,000 |
18 Jan 2019 | USD | 1.8 | 1.81 | 1.79 | 1.8 | 1.8 | +0.02 (+1.12%) | 94,000 |
17 Jan 2019 | USD | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | +0.02 (+1.14%) | 137,000 |
16 Jan 2019 | USD | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 306,000 |
15 Jan 2019 | USD | 1.71 | 1.76 | 1.71 | 1.75 | 1.75 | +0.04 (+2.34%) | 179,000 |
14 Jan 2019 | USD | 1.74 | 1.74 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 23,000 |
11 Jan 2019 | USD | 1.7 | 1.73 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 57,000 |
10 Jan 2019 | USD | 1.7 | 1.74 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 163,000 |
9 Jan 2019 | USD | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | +0.03 (+1.81%) | 256,000 |
8 Jan 2019 | USD | 1.69 | 1.74 | 1.64 | 1.66 | 1.66 | -0.03 (-1.78%) | 588,000 |
7 Jan 2019 | USD | 1.7 | 1.71 | 1.67 | 1.69 | 1.69 | -0.01 (-0.59%) | 211,000 |
4 Jan 2019 | USD | 1.7 | 1.71 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 152,443 |
3 Jan 2019 | USD | 1.72 | 1.74 | 1.68 | 1.7 | 1.7 | -0.03 (-1.73%) | 182,000 |
2 Jan 2019 | USD | 1.79 | 1.79 | 1.7 | 1.73 | 1.73 | -0.08 (-4.42%) | 597,900 |
1 Jan 2019 | USD | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1.78 | 1.81 | 1.77 | 1.81 | 1.81 | +0.01 (+0.56%) | 9,000 |
28 Dec 2018 | USD | 1.83 | 1.83 | 1.77 | 1.8 | 1.8 | -0.03 (-1.64%) | 569,900 |
27 Dec 2018 | USD | 1.89 | 1.9 | 1.82 | 1.83 | 1.83 | -0.09 (-4.69%) | 200,000 |
26 Dec 2018 | USD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | +0.01 (+0.52%) | 0 |
24 Dec 2018 | USD | 1.87 | 1.91 | 1.87 | 1.91 | 1.91 | -0.01 (-0.52%) | 51,000 |
21 Dec 2018 | USD | 1.92 | 1.94 | 1.89 | 1.92 | 1.92 | -0.02 (-1.03%) | 53,000 |
20 Dec 2018 | USD | 1.94 | 2.01 | 1.92 | 1.94 | 1.94 | -0.02 (-1.02%) | 206,000 |
19 Dec 2018 | USD | 1.99 | 2.01 | 1.96 | 1.96 | 1.96 | +0.02 (+1.03%) | 155,000 |
18 Dec 2018 | USD | 1.96 | 2.06 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 139,000 |
17 Dec 2018 | USD | 1.92 | 1.96 | 1.92 | 1.94 | 1.94 | +0.03 (+1.57%) | 172,000 |
14 Dec 2018 | USD | 1.82 | 1.94 | 1.81 | 1.91 | 1.91 | +0.06 (+3.24%) | 392,000 |
13 Dec 2018 | USD | 1.92 | 1.92 | 1.82 | 1.85 | 1.85 | -0.07 (-3.65%) | 554,000 |
12 Dec 2018 | USD | 1.96 | 1.98 | 1.88 | 1.92 | 1.92 | -0.02 (-1.03%) | 653,000 |
11 Dec 2018 | USD | 2.04 | 2.04 | 1.93 | 1.94 | 1.94 | -0.1 (-4.90%) | 438,000 |
10 Dec 2018 | USD | 2.05 | 2.07 | 2 | 2.04 | 2.04 | -0.01 (-0.49%) | 169,000 |