Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2019 | USD | 0.84 | 0.8479 | 0.802 | 0.828 | 0.828 | -0.007 (-0.86%) | 0 |
31 Dec 2018 | USD | 0.8995 | 0.9033 | 0.8116 | 0.8352 | 0.8352 | -0.064 (-7.15%) | 0 |
30 Dec 2018 | USD | 0.8923 | 1.0107 | 0.8818 | 0.8995 | 0.8995 | +0.019 (+2.22%) | 0 |
29 Dec 2018 | USD | 0.8896 | 0.9845 | 0.8433 | 0.88 | 0.88 | -0.004 (-0.41%) | 0 |
28 Dec 2018 | USD | 0.8597 | 0.9343 | 0.7863 | 0.8836 | 0.8836 | +0.045 (+5.33%) | 0 |
27 Dec 2018 | USD | 0.9879 | 1.0012 | 0.8341 | 0.8389 | 0.8389 | -0.146 (-14.86%) | 0 |
26 Dec 2018 | USD | 1.02 | 1.111 | 0.9597 | 0.9853 | 0.9853 | -0.025 (-2.46%) | 0 |
25 Dec 2018 | USD | 1.1026 | 1.4511 | 0.9823 | 1.0101 | 1.0101 | -0.094 (-8.49%) | 0 |
24 Dec 2018 | USD | 0.8214 | 1.1562 | 0.7458 | 1.1038 | 1.1038 | +0.243 (+28.17%) | 0 |
23 Dec 2018 | USD | 0.6297 | 0.8612 | 0.6218 | 0.8612 | 0.8612 | +0.232 (+36.94%) | 0 |
22 Dec 2018 | USD | 0.6377 | 0.6616 | 0.5872 | 0.6289 | 0.6289 | -0.008 (-1.24%) | 0 |
21 Dec 2018 | USD | 0.6913 | 0.707 | 0.6032 | 0.6368 | 0.6368 | -0.054 (-7.87%) | 0 |
20 Dec 2018 | USD | 0.5605 | 1.0687 | 0.5442 | 0.6912 | 0.6912 | +0.131 (+23.32%) | 0 |
19 Dec 2018 | USD | 0.5834 | 0.6487 | 0.4957 | 0.5605 | 0.5605 | -0.023 (-3.94%) | 0 |
18 Dec 2018 | USD | 0.5526 | 0.5835 | 0.502 | 0.5835 | 0.5835 | +0.041 (+7.48%) | 0 |
17 Dec 2018 | USD | 0.5218 | 0.5581 | 0.4899 | 0.5429 | 0.5429 | +0.021 (+4.02%) | 0 |
16 Dec 2018 | USD | 0.5306 | 0.5476 | 0.496 | 0.5219 | 0.5219 | -0.009 (-1.68%) | 0 |
15 Dec 2018 | USD | 0.5688 | 0.5785 | 0.5297 | 0.5308 | 0.5308 | -0.038 (-6.65%) | 0 |
14 Dec 2018 | USD | 0.5975 | 0.6003 | 0.4956 | 0.5686 | 0.5686 | +0.123 (+27.52%) | 0 |
13 Dec 2018 | USD | 0.6305 | 0.6364 | 0.4459 | 0.4459 | 0.4459 | -0.184 (-29.21%) | 0 |
12 Dec 2018 | USD | 0.6136 | 0.6395 | 0.6097 | 0.6299 | 0.6299 | +0.016 (+2.61%) | 5,703,066 |
11 Dec 2018 | USD | 0.6161 | 0.6545 | 0.6066 | 0.6139 | 0.6139 | -0.002 (-0.34%) | 4,953,005 |
10 Dec 2018 | USD | 0.6229 | 0.6312 | 0.6071 | 0.616 | 0.616 | -0.008 (-1.33%) | 5,810,835 |
9 Dec 2018 | USD | 0.6157 | 0.6378 | 0.6101 | 0.6243 | 0.6243 | +0.007 (+1.12%) | 5,413,659 |
8 Dec 2018 | USD | 0.5984 | 0.6252 | 0.5905 | 0.6174 | 0.6174 | +0.018 (+3.04%) | 5,642,502 |
7 Dec 2018 | USD | 0.6275 | 0.6275 | 0.5676 | 0.5992 | 0.5992 | -0.029 (-4.54%) | 5,805,636 |
6 Dec 2018 | USD | 0.6501 | 0.6968 | 0.6257 | 0.6277 | 0.6277 | -0.023 (-3.50%) | 5,264,951 |
5 Dec 2018 | USD | 0.6805 | 0.682 | 0.6505 | 0.6505 | 0.6505 | -0.031 (-4.52%) | 5,234,662 |
4 Dec 2018 | USD | 0.6577 | 0.722 | 0.6538 | 0.6813 | 0.6813 | +0.024 (+3.59%) | 6,196,064 |
3 Dec 2018 | USD | 0.7338 | 0.7354 | 0.6577 | 0.6577 | 0.6577 | -0.073 (-10.05%) | 6,683,976 |