Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2019 | USD | 0.816 | 0.823 | 0.815 | 0.817 | 0.817 | -0.001 (-0.12%) | 241,816 |
10 Jan 2019 | USD | 0.817 | 0.82 | 0.815 | 0.818 | 0.818 | -0.004 (-0.49%) | 142,698 |
9 Jan 2019 | USD | 0.817 | 0.825 | 0.81 | 0.822 | 0.822 | +0.01 (+1.23%) | 343,326 |
8 Jan 2019 | USD | 0.815 | 0.817 | 0.807 | 0.812 | 0.812 | -0.009 (-1.10%) | 210,098 |
7 Jan 2019 | USD | 0.802 | 0.821 | 0.802 | 0.821 | 0.821 | +0.004 (+0.49%) | 344,452 |
4 Jan 2019 | USD | 0.802 | 0.817 | 0.8 | 0.817 | 0.817 | +0.01 (+1.24%) | 357,844 |
3 Jan 2019 | USD | 0.806 | 0.813 | 0.805 | 0.807 | 0.807 | -0.005 (-0.62%) | 170,020 |
2 Jan 2019 | USD | 0.831 | 0.832 | 0.804 | 0.812 | 0.812 | -0.022 (-2.64%) | 605,249 |
28 Dec 2018 | USD | 0.828 | 0.837 | 0.828 | 0.834 | 0.834 | 0.0 (0.0%) | 52,742 |
27 Dec 2018 | USD | 0.835 | 0.84 | 0.828 | 0.834 | 0.834 | +0.001 (+0.12%) | 184,369 |
26 Dec 2018 | USD | 0.826 | 0.838 | 0.826 | 0.833 | 0.833 | +0.001 (+0.12%) | 116,314 |
25 Dec 2018 | USD | 0.84 | 0.841 | 0.824 | 0.832 | 0.832 | -0.013 (-1.54%) | 625,942 |
24 Dec 2018 | USD | 0.84 | 0.846 | 0.84 | 0.845 | 0.845 | -0.001 (-0.12%) | 84,700 |
21 Dec 2018 | USD | 0.851 | 0.851 | 0.839 | 0.846 | 0.846 | -0.001 (-0.12%) | 207,542 |
20 Dec 2018 | USD | 0.853 | 0.853 | 0.844 | 0.847 | 0.847 | -0.003 (-0.35%) | 190,158 |
19 Dec 2018 | USD | 0.846 | 0.851 | 0.846 | 0.85 | 0.85 | +0.002 (+0.24%) | 76,800 |
18 Dec 2018 | USD | 0.845 | 0.855 | 0.843 | 0.848 | 0.848 | -0.006 (-0.70%) | 176,800 |
17 Dec 2018 | USD | 0.85 | 0.857 | 0.842 | 0.854 | 0.854 | +0.001 (+0.12%) | 381,784 |
14 Dec 2018 | USD | 0.857 | 0.87 | 0.851 | 0.853 | 0.853 | +0.001 (+0.12%) | 421,890 |
13 Dec 2018 | USD | 0.848 | 0.859 | 0.842 | 0.852 | 0.852 | +0.004 (+0.47%) | 197,798 |
12 Dec 2018 | USD | 0.852 | 0.86 | 0.841 | 0.848 | 0.848 | -0.009 (-1.05%) | 155,490 |
11 Dec 2018 | USD | 0.85 | 0.861 | 0.85 | 0.857 | 0.857 | +0.019 (+2.27%) | 543,047 |
10 Dec 2018 | USD | 0.844 | 0.844 | 0.838 | 0.838 | 0.838 | -0.01 (-1.18%) | 268,300 |
7 Dec 2018 | USD | 0.846 | 0.851 | 0.845 | 0.848 | 0.848 | +0.002 (+0.24%) | 153,178 |
6 Dec 2018 | USD | 0.856 | 0.857 | 0.845 | 0.846 | 0.846 | -0.015 (-1.74%) | 279,300 |
5 Dec 2018 | USD | 0.862 | 0.864 | 0.861 | 0.861 | 0.861 | -0.009 (-1.03%) | 110,100 |
4 Dec 2018 | USD | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | +0.003 (+0.35%) | 235,376 |
3 Dec 2018 | USD | 0.859 | 0.87 | 0.856 | 0.867 | 0.867 | +0.015 (+1.76%) | 520,459 |
30 Nov 2018 | USD | 0.844 | 0.852 | 0.84 | 0.852 | 0.852 | +0.002 (+0.24%) | 306,264 |
29 Nov 2018 | USD | 0.848 | 0.854 | 0.848 | 0.85 | 0.85 | +0.001 (+0.12%) | 228,452 |