Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2019 | USD | 1.05 | 1.05 | 0.8 | 1.02 | 1.02 | -0.07 (-6.42%) | 2,100 |
3 Jan 2019 | USD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | 0.0 (0.0%) | 800 |
1 Jan 2019 | USD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1 | 1.09 | 0.92 | 1.09 | 1.09 | +0.09 (+9%) | 10,800 |
28 Dec 2018 | USD | 0.91 | 1 | 0.91 | 1 | 1 | -0.1 (-9.09%) | 6,600 |
27 Dec 2018 | USD | 0.88 | 1.1 | 0.64 | 1.1 | 1.1 | -0.04 (-3.51%) | 24,100 |
26 Dec 2018 | USD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | +0.14 (+14.00%) | 200 |
24 Dec 2018 | USD | 1 | 1 | 1 | 1 | 1 | +0.05 (+5.26%) | 500 |
21 Dec 2018 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 200 |
20 Dec 2018 | USD | 1.1 | 1.1 | 0.9 | 0.95 | 0.95 | -0.2 (-17.39%) | 15,000 |
19 Dec 2018 | USD | 1.13 | 1.19 | 0.92 | 1.15 | 1.15 | -0.14 (-10.85%) | 13,600 |
18 Dec 2018 | USD | 1.1 | 1.29 | 1.1 | 1.29 | 1.29 | +0.14 (+12.17%) | 7,200 |
17 Dec 2018 | USD | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.07 (-5.74%) | 1,300 |
14 Dec 2018 | USD | 1.3 | 1.4 | 1.17 | 1.22 | 1.22 | -0.06 (-4.69%) | 45,800 |
13 Dec 2018 | USD | 1.12 | 1.28 | 1.06 | 1.28 | 1.28 | +0.09 (+7.56%) | 13,000 |
12 Dec 2018 | USD | 1.25 | 1.26 | 1.04 | 1.19 | 1.19 | -0.09 (-7.03%) | 33,100 |
11 Dec 2018 | USD | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 0.0 (0.0%) | 1,200 |
10 Dec 2018 | USD | 1.29 | 1.33 | 1.11 | 1.28 | 1.28 | -0.05 (-3.76%) | 15,000 |
7 Dec 2018 | USD | 1.25 | 1.33 | 1.24 | 1.33 | 1.33 | +0.08 (+6.40%) | 10,600 |
6 Dec 2018 | USD | 1.33 | 1.33 | 1.11 | 1.25 | 1.25 | -0.08 (-6.02%) | 15,500 |
4 Dec 2018 | USD | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | +0.01 (+0.76%) | 13,900 |
3 Dec 2018 | USD | 1.24 | 1.32 | 1.24 | 1.32 | 1.32 | +0.11 (+9.09%) | 21,100 |
30 Nov 2018 | USD | 1.16 | 1.21 | 1.01 | 1.21 | 1.21 | +0.11 (+10.00%) | 34,600 |
29 Nov 2018 | USD | 1.14 | 1.18 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 8,400 |
28 Nov 2018 | USD | 1.11 | 1.15 | 1.08 | 1.14 | 1.14 | -0.05 (-4.20%) | 12,700 |
27 Nov 2018 | USD | 1.25 | 1.25 | 1.11 | 1.19 | 1.19 | -0.09 (-7.03%) | 14,800 |
26 Nov 2018 | USD | 1.26 | 1.3 | 1.2 | 1.28 | 1.28 | -0.06 (-4.48%) | 15,400 |
23 Nov 2018 | USD | 1.27 | 1.34 | 1.21 | 1.34 | 1.34 | +0.06 (+4.69%) | 6,400 |
22 Nov 2018 | USD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |