Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2019 | USD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1.3 | 1.33 | 1.17 | 1.23 | 1.23 | -0.08 (-6.11%) | 1,453,779 |
28 Dec 2018 | USD | 1.36 | 1.39 | 1.26 | 1.31 | 1.31 | -0.06 (-4.38%) | 658,416 |
27 Dec 2018 | USD | 1.31 | 1.44 | 1.31 | 1.37 | 1.37 | +0.06 (+4.58%) | 535,933 |
26 Dec 2018 | USD | 1.23 | 1.3617 | 1.18 | 1.31 | 1.31 | +0.09 (+7.38%) | 529,831 |
24 Dec 2018 | USD | 1.27 | 1.4 | 1.22 | 1.22 | 1.22 | -0.08 (-6.15%) | 310,400 |
21 Dec 2018 | USD | 1.35 | 1.35 | 1.15 | 1.3 | 1.3 | -0.05 (-3.70%) | 1,303,694 |
20 Dec 2018 | USD | 1.26 | 1.39 | 1.2 | 1.35 | 1.35 | +0.08 (+6.30%) | 1,151,361 |
19 Dec 2018 | USD | 1.51 | 1.5146 | 1.27 | 1.27 | 1.27 | -0.11 (-7.97%) | 669,494 |
18 Dec 2018 | USD | 1.56 | 1.59 | 1.14 | 1.38 | 1.38 | -0.16 (-10.39%) | 1,106,774 |
17 Dec 2018 | USD | 1.61 | 1.69 | 1.5 | 1.54 | 1.54 | -0.08 (-4.94%) | 1,312,484 |
14 Dec 2018 | USD | 1.69 | 1.69 | 1.56 | 1.62 | 1.62 | -0.09 (-5.26%) | 732,132 |
13 Dec 2018 | USD | 1.85 | 1.87 | 1.69 | 1.71 | 1.71 | -0.09 (-5%) | 1,166,368 |
12 Dec 2018 | USD | 1.74 | 1.93 | 1.67 | 1.8 | 1.8 | +0.07 (+4.05%) | 1,615,356 |
11 Dec 2018 | USD | 1.76 | 1.76 | 1.56 | 1.73 | 1.73 | +0.05 (+2.98%) | 1,747,555 |
10 Dec 2018 | USD | 1.45 | 1.79 | 1.3752 | 1.68 | 1.68 | +0.29 (+20.86%) | 2,408,555 |
7 Dec 2018 | USD | 1.48 | 1.55 | 1.36 | 1.39 | 1.39 | -0.09 (-6.08%) | 623,927 |
6 Dec 2018 | USD | 1.52 | 1.55 | 1.41 | 1.48 | 1.48 | -0.03 (-1.99%) | 651,337 |
4 Dec 2018 | USD | 1.63 | 1.66 | 1.5 | 1.51 | 1.51 | -0.15 (-9.04%) | 794,852 |
3 Dec 2018 | USD | 1.64 | 1.68 | 1.6 | 1.66 | 1.66 | +0.05 (+3.11%) | 834,428 |
30 Nov 2018 | USD | 1.72 | 1.7415 | 1.6 | 1.61 | 1.61 | -0.09 (-5.29%) | 814,856 |
29 Nov 2018 | USD | 1.8 | 1.89 | 1.69 | 1.7 | 1.7 | -0.11 (-6.08%) | 568,330 |
28 Nov 2018 | USD | 1.76 | 1.85 | 1.67 | 1.81 | 1.81 | +0.13 (+7.74%) | 1,503,710 |
27 Nov 2018 | USD | 1.71 | 1.7199 | 1.63 | 1.68 | 1.68 | -0.03 (-1.75%) | 584,863 |
26 Nov 2018 | USD | 1.91 | 1.9405 | 1.7 | 1.71 | 1.71 | -0.17 (-9.04%) | 879,953 |
23 Nov 2018 | USD | 1.8 | 1.93 | 1.7701 | 1.88 | 1.88 | +0.09 (+5.03%) | 272,360 |
22 Nov 2018 | USD | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 2 | 2 | 1.73 | 1.79 | 1.79 | -0.16 (-8.21%) | 452,339 |
20 Nov 2018 | USD | 1.75 | 2.02 | 1.6101 | 1.95 | 1.95 | +0.15 (+8.33%) | 1,460,383 |
19 Nov 2018 | USD | 1.6 | 1.84 | 1.6 | 1.8 | 1.8 | +0.16 (+9.76%) | 959,552 |