Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | USD | 1.36 | 1.41 | 1.28 | 1.395 | 8.37 | +0.045 (+3.33%) | 62,779 |
24 Jan 2019 | USD | 1.425 | 1.425 | 1.28 | 1.35 | 8.1 | +0.01 (+0.75%) | 17,799 |
23 Jan 2019 | USD | 1.33 | 1.35 | 1.25 | 1.34 | 8.04 | -0.01 (-0.74%) | 14,502 |
22 Jan 2019 | USD | 1.31 | 1.45 | 1.27 | 1.35 | 8.1 | +0.1 (+8%) | 92,364 |
21 Jan 2019 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 7.5 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 1.23 | 1.52 | 1.14 | 1.25 | 7.5 | +0.01 (+0.81%) | 123,405 |
17 Jan 2019 | USD | 1.39 | 1.39 | 1.22 | 1.24 | 7.44 | -0.177 (-12.52%) | 115,110 |
16 Jan 2019 | USD | 1.6 | 1.6 | 1.28 | 1.4175 | 8.505 | -0.133 (-8.55%) | 119,553 |
15 Jan 2019 | USD | 1.65 | 1.7 | 1.25 | 1.55 | 9.3 | -0.065 (-4.02%) | 204,438 |
14 Jan 2019 | USD | 1.22 | 1.68 | 1.05 | 1.615 | 9.69 | +0.355 (+28.17%) | 258,056 |
11 Jan 2019 | USD | 1.42 | 1.42 | 1.01 | 1.26 | 7.56 | -0.02 (-1.56%) | 268,012 |
10 Jan 2019 | USD | 1.715 | 2.25 | 1.21 | 1.28 | 7.68 | -0.42 (-24.71%) | 928,621 |
9 Jan 2019 | USD | 1.12 | 1.7 | 1.12 | 1.7 | 10.2 | +0.61 (+55.96%) | 419,364 |
8 Jan 2019 | USD | 1 | 1.12 | 0.965 | 1.09 | 6.54 | +0.14 (+14.74%) | 139,300 |
7 Jan 2019 | USD | 0.84 | 0.9705 | 0.7412 | 0.95 | 5.7 | +0.11 (+13.10%) | 16,692 |
4 Jan 2019 | USD | 0.88 | 0.88 | 0.73 | 0.84 | 5.04 | +0.04 (+5%) | 72,457 |
3 Jan 2019 | USD | 0.6 | 0.88 | 0.6 | 0.8 | 4.8 | +0.23 (+40.35%) | 140,535 |
2 Jan 2019 | USD | 0.48 | 0.6298 | 0.48 | 0.57 | 3.42 | +0.09 (+18.75%) | 93,178 |
1 Jan 2019 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 2.88 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.51 | 0.519 | 0.4221 | 0.48 | 2.88 | -0.03 (-5.86%) | 194,170 |
28 Dec 2018 | USD | 0.48 | 0.54 | 0.455 | 0.5099 | 3.0594 | -0.01 (-1.94%) | 97,073 |
27 Dec 2018 | USD | 0.475 | 0.54 | 0.47 | 0.52 | 3.12 | -0.01 (-1.89%) | 118,802 |
26 Dec 2018 | USD | 0.47 | 0.545 | 0.4699 | 0.53 | 3.18 | +0.059 (+12.53%) | 132,600 |
24 Dec 2018 | USD | 0.52 | 0.54 | 0.471 | 0.471 | 2.826 | -0.039 (-7.65%) | 31,625 |
21 Dec 2018 | USD | 0.5401 | 0.59 | 0.51 | 0.51 | 3.06 | -0.054 (-9.57%) | 74,144 |
20 Dec 2018 | USD | 0.5775 | 0.63 | 0.525 | 0.564 | 3.384 | -0.015 (-2.59%) | 89,520 |
19 Dec 2018 | USD | 0.55 | 0.5999 | 0.52 | 0.579 | 3.474 | -0.001 (-0.17%) | 38,828 |
18 Dec 2018 | USD | 0.57 | 0.615 | 0.56 | 0.58 | 3.48 | -0.02 (-3.33%) | 58,818 |
17 Dec 2018 | USD | 0.62 | 0.68 | 0.55 | 0.6 | 3.6 | -0.05 (-7.72%) | 58,334 |
14 Dec 2018 | USD | 0.6849 | 0.6849 | 0.6135 | 0.6502 | 3.9012 | -0.022 (-3.24%) | 40,040 |