Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | USD | 1.368 | 1.389 | 1.368 | 1.379 | 1.379 | +0.01 (+0.73%) | 18,026,500 |
24 Jan 2019 | USD | 1.36 | 1.374 | 1.354 | 1.369 | 1.369 | +0.009 (+0.66%) | 7,452,300 |
23 Jan 2019 | USD | 1.358 | 1.37 | 1.357 | 1.36 | 1.36 | -0.003 (-0.22%) | 6,516,600 |
22 Jan 2019 | USD | 1.379 | 1.379 | 1.359 | 1.363 | 1.363 | -0.017 (-1.23%) | 6,146,500 |
21 Jan 2019 | USD | 1.372 | 1.388 | 1.371 | 1.38 | 1.38 | +0.007 (+0.51%) | 9,345,400 |
18 Jan 2019 | USD | 1.349 | 1.375 | 1.349 | 1.373 | 1.373 | +0.024 (+1.78%) | 11,397,300 |
17 Jan 2019 | USD | 1.356 | 1.364 | 1.348 | 1.349 | 1.349 | -0.006 (-0.44%) | 6,207,600 |
16 Jan 2019 | USD | 1.355 | 1.358 | 1.35 | 1.355 | 1.355 | -0.001 (-0.07%) | 5,508,900 |
15 Jan 2019 | USD | 1.332 | 1.358 | 1.332 | 1.356 | 1.356 | +0.024 (+1.80%) | 10,463,400 |
14 Jan 2019 | USD | 1.343 | 1.345 | 1.329 | 1.332 | 1.332 | -0.012 (-0.89%) | 6,359,600 |
11 Jan 2019 | USD | 1.333 | 1.348 | 1.332 | 1.344 | 1.344 | +0.011 (+0.83%) | 8,228,300 |
10 Jan 2019 | USD | 1.336 | 1.342 | 1.326 | 1.333 | 1.333 | 0.0 (0.0%) | 5,506,000 |
9 Jan 2019 | USD | 1.325 | 1.352 | 1.325 | 1.333 | 1.333 | +0.01 (+0.76%) | 20,738,500 |
8 Jan 2019 | USD | 1.328 | 1.328 | 1.318 | 1.323 | 1.323 | +0.001 (+0.08%) | 4,575,300 |
7 Jan 2019 | USD | 1.325 | 1.33 | 1.317 | 1.322 | 1.322 | +0.003 (+0.23%) | 10,207,900 |
4 Jan 2019 | USD | 1.28 | 1.319 | 1.278 | 1.319 | 1.319 | +0.031 (+2.41%) | 28,567,600 |
3 Jan 2019 | USD | 1.295 | 1.304 | 1.284 | 1.288 | 1.288 | -0.001 (-0.08%) | 7,165,700 |
2 Jan 2019 | USD | 1.307 | 1.308 | 1.282 | 1.289 | 1.289 | -0.013 (-1.00%) | 16,019,200 |
1 Jan 2019 | USD | 1.302 | 1.302 | 1.302 | 1.302 | 1.302 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1.302 | 1.302 | 1.302 | 1.302 | 1.302 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 1.309 | 1.315 | 1.299 | 1.302 | 1.302 | -0.002 (-0.15%) | 17,849,400 |
27 Dec 2018 | USD | 1.33 | 1.33 | 1.3 | 1.304 | 1.304 | -0.002 (-0.15%) | 12,385,300 |
26 Dec 2018 | USD | 1.312 | 1.315 | 1.3 | 1.306 | 1.306 | -0.006 (-0.46%) | 6,279,000 |
25 Dec 2018 | USD | 1.312 | 1.317 | 1.289 | 1.312 | 1.312 | -0.007 (-0.53%) | 13,947,600 |
24 Dec 2018 | USD | 1.316 | 1.322 | 1.308 | 1.319 | 1.319 | +0.002 (+0.15%) | 6,609,900 |
21 Dec 2018 | USD | 1.335 | 1.335 | 1.308 | 1.317 | 1.317 | -0.019 (-1.42%) | 21,298,100 |
20 Dec 2018 | USD | 1.346 | 1.347 | 1.323 | 1.336 | 1.336 | -0.006 (-0.45%) | 10,603,400 |
19 Dec 2018 | USD | 1.361 | 1.361 | 1.34 | 1.342 | 1.342 | -0.015 (-1.11%) | 6,753,200 |
18 Dec 2018 | USD | 1.366 | 1.376 | 1.351 | 1.357 | 1.357 | -0.016 (-1.17%) | 8,858,200 |
17 Dec 2018 | USD | 1.366 | 1.377 | 1.363 | 1.373 | 1.373 | -0.001 (-0.07%) | 10,594,900 |