Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2019 | USD | 1.09 | 1.115 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 130,112 |
10 Jan 2019 | USD | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | +0.02 (+1.83%) | 32,810 |
9 Jan 2019 | USD | 1.08 | 1.1 | 1.08 | 1.09 | 1.09 | +0.03 (+2.83%) | 54,108 |
8 Jan 2019 | USD | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 99,235 |
7 Jan 2019 | USD | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 82,754 |
4 Jan 2019 | USD | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | +0.03 (+2.91%) | 83,832 |
3 Jan 2019 | USD | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -0.03 (-2.83%) | 93,372 |
2 Jan 2019 | USD | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | -0.02 (-1.85%) | 158,000 |
1 Jan 2019 | USD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 26,920 |
28 Dec 2018 | USD | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | +0.035 (+3.38%) | 59,940 |
27 Dec 2018 | USD | 1.04 | 1.04 | 1.02 | 1.035 | 1.035 | -0.005 (-0.48%) | 52,410 |
26 Dec 2018 | USD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | +0.02 (+1.96%) | 0 |
24 Dec 2018 | USD | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 16,700 |
21 Dec 2018 | USD | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 63,363 |
20 Dec 2018 | USD | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 78,700 |
19 Dec 2018 | USD | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.05 (-4.59%) | 279,500 |
18 Dec 2018 | USD | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | +0.03 (+2.83%) | 162,518 |
17 Dec 2018 | USD | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.04 (-3.64%) | 68,109 |
14 Dec 2018 | USD | 1.09 | 1.13 | 1.09 | 1.1 | 1.1 | +0.02 (+1.85%) | 90,965 |
13 Dec 2018 | USD | 1.1 | 1.11 | 1.07 | 1.08 | 1.08 | -0.06 (-5.26%) | 105,747 |
12 Dec 2018 | USD | 1.1 | 1.15 | 1.09 | 1.14 | 1.14 | +0.04 (+3.64%) | 141,250 |
11 Dec 2018 | USD | 1.12 | 1.13 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 63,700 |
10 Dec 2018 | USD | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 119,741 |
7 Dec 2018 | USD | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 101,600 |
6 Dec 2018 | USD | 1.17 | 1.17 | 1.1 | 1.12 | 1.12 | -0.05 (-4.27%) | 77,900 |
5 Dec 2018 | USD | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 16,280 |
4 Dec 2018 | USD | 1.18 | 1.2 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 67,700 |
3 Dec 2018 | USD | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | +0.03 (+2.59%) | 132,559 |
30 Nov 2018 | USD | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 51,270 |