Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2019 | USD | 0.88 | 0.93 | 0.85 | 0.9148 | 274.44 | +0.06 (+6.98%) | 1,663 |
7 Jan 2019 | USD | 0.96 | 0.965 | 0.8401 | 0.8551 | 256.53 | -0.1 (-10.51%) | 1,189 |
4 Jan 2019 | USD | 0.9554 | 0.99 | 0.91 | 0.9555 | 286.65 | +0.008 (+0.82%) | 468 |
3 Jan 2019 | USD | 1 | 1 | 0.91 | 0.9477 | 284.31 | -0.032 (-3.30%) | 508 |
2 Jan 2019 | USD | 0.88 | 1.03 | 0.836 | 0.98 | 294 | +0.12 (+13.95%) | 1,444 |
1 Jan 2019 | USD | 0.86 | 0.86 | 0.86 | 0.86 | 258 | -0 (-0.01%) | 0 |
31 Dec 2018 | USD | 0.88 | 0.88 | 0.8 | 0.8601 | 258.03 | +0.04 (+4.88%) | 795 |
28 Dec 2018 | USD | 0.88 | 0.88 | 0.785 | 0.8201 | 246.03 | +0.028 (+3.55%) | 1,351 |
27 Dec 2018 | USD | 0.88 | 0.88 | 0.78 | 0.792 | 237.6 | +0.012 (+1.54%) | 842 |
26 Dec 2018 | USD | 0.86 | 0.88 | 0.77 | 0.78 | 234 | -0.077 (-9.02%) | 934 |
24 Dec 2018 | USD | 0.915 | 0.915 | 0.81 | 0.8573 | 257.19 | +0.057 (+7.15%) | 730 |
21 Dec 2018 | USD | 0.85 | 0.89 | 0.77 | 0.8001 | 240.03 | -0.036 (-4.29%) | 1,194 |
20 Dec 2018 | USD | 0.749 | 0.8925 | 0.7 | 0.836 | 250.8 | +0.036 (+4.50%) | 2,911 |
19 Dec 2018 | USD | 0.93 | 0.948 | 0.76 | 0.8 | 240 | -0.34 (-29.82%) | 11,276 |
18 Dec 2018 | USD | 1 | 1.49 | 0.98 | 1.14 | 342 | +0.454 (+66.28%) | 78,950 |
17 Dec 2018 | USD | 0.79 | 0.81 | 0.658 | 0.6856 | 205.68 | -0.132 (-16.11%) | 1,010 |
14 Dec 2018 | USD | 0.76 | 0.84 | 0.7201 | 0.8173 | 245.19 | +0.047 (+6.14%) | 1,179 |
13 Dec 2018 | USD | 0.8405 | 0.92 | 0.755 | 0.77 | 231 | -0.072 (-8.52%) | 730 |
12 Dec 2018 | USD | 0.84 | 0.95 | 0.84 | 0.8417 | 252.51 | +0.004 (+0.44%) | 526 |
11 Dec 2018 | USD | 0.95 | 0.97 | 0.801 | 0.838 | 251.4 | -0.112 (-11.79%) | 1,066 |
10 Dec 2018 | USD | 1.03 | 1.03 | 0.9452 | 0.95 | 285 | -0.08 (-7.77%) | 831 |
7 Dec 2018 | USD | 1.1 | 1.11 | 1 | 1.03 | 309 | -0.09 (-8.04%) | 664 |
6 Dec 2018 | USD | 1.14 | 1.18 | 1.1 | 1.12 | 336 | -0.02 (-1.75%) | 351 |
4 Dec 2018 | USD | 1.05 | 1.25 | 1.03 | 1.14 | 342 | +0.07 (+6.54%) | 1,272 |
3 Dec 2018 | USD | 1.14 | 1.14 | 1 | 1.07 | 321 | +0.01 (+0.94%) | 643 |
30 Nov 2018 | USD | 1.23 | 1.23 | 1.05 | 1.06 | 318 | -0.06 (-5.36%) | 882 |
29 Nov 2018 | USD | 1.18 | 1.26 | 1.08 | 1.12 | 336 | -0.03 (-2.61%) | 968 |
28 Nov 2018 | USD | 1.35 | 1.35 | 1.12 | 1.15 | 345 | -0.19 (-14.18%) | 788 |
27 Nov 2018 | USD | 1.59 | 1.63 | 1.22 | 1.34 | 402 | -0.24 (-15.19%) | 373 |
26 Nov 2018 | USD | 1.55 | 1.64 | 1.55 | 1.58 | 474 | +0.03 (+1.94%) | 110 |