Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2019 | USD | 0.88 | 0.9 | 0.86 | 0.86 | 8.6 | -0.02 (-2.27%) | 21,252 |
28 Jan 2019 | USD | 0.9 | 0.92 | 0.8502 | 0.88 | 8.8 | -0.02 (-2.21%) | 28,288 |
25 Jan 2019 | USD | 0.8915 | 0.9 | 0.88 | 0.8999 | 8.999 | +0.01 (+1.11%) | 22,452 |
24 Jan 2019 | USD | 0.9078 | 0.93 | 0.87 | 0.89 | 8.9 | -0.029 (-3.12%) | 49,039 |
23 Jan 2019 | USD | 0.9224 | 0.9596 | 0.9 | 0.9187 | 9.187 | +0.019 (+2.08%) | 39,075 |
22 Jan 2019 | USD | 1 | 1.03 | 0.89 | 0.9 | 9 | -0.06 (-6.25%) | 81,069 |
21 Jan 2019 | USD | 0.96 | 0.96 | 0.96 | 0.96 | 9.6 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 1 | 1.08 | 0.93 | 0.96 | 9.6 | -0.04 (-4%) | 142,345 |
17 Jan 2019 | USD | 0.999 | 1.0199 | 0.9601 | 1 | 10 | +0.02 (+2.04%) | 85,701 |
16 Jan 2019 | USD | 0.899 | 0.98 | 0.865 | 0.98 | 9.8 | +0.12 (+13.95%) | 122,104 |
15 Jan 2019 | USD | 0.91 | 0.94 | 0.83 | 0.86 | 8.6 | -0.031 (-3.48%) | 100,054 |
14 Jan 2019 | USD | 0.76 | 0.9167 | 0.75 | 0.891 | 8.91 | +0.147 (+19.74%) | 118,928 |
11 Jan 2019 | USD | 0.751 | 0.77 | 0.72 | 0.7441 | 7.441 | -0.011 (-1.44%) | 19,105 |
10 Jan 2019 | USD | 0.74 | 0.77 | 0.74 | 0.755 | 7.55 | +0.004 (+0.52%) | 23,202 |
9 Jan 2019 | USD | 0.76 | 0.76 | 0.735 | 0.7511 | 7.511 | -0.008 (-1.11%) | 24,182 |
8 Jan 2019 | USD | 0.778 | 0.7949 | 0.75 | 0.7595 | 7.595 | -0.001 (-0.07%) | 31,632 |
7 Jan 2019 | USD | 0.79 | 0.79 | 0.7266 | 0.76 | 7.6 | +0.005 (+0.69%) | 34,920 |
4 Jan 2019 | USD | 0.74 | 0.775 | 0.7 | 0.7548 | 7.548 | +0.016 (+2.18%) | 38,682 |
3 Jan 2019 | USD | 0.78 | 0.7862 | 0.7 | 0.7387 | 7.387 | -0.021 (-2.80%) | 38,184 |
2 Jan 2019 | USD | 0.595 | 0.8 | 0.595 | 0.76 | 7.6 | +0.161 (+26.94%) | 67,796 |
1 Jan 2019 | USD | 0.5987 | 0.5987 | 0.5987 | 0.5987 | 5.987 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.6286 | 0.64 | 0.5901 | 0.5987 | 5.987 | 0.0 (0.0%) | 58,735 |
28 Dec 2018 | USD | 0.5609 | 0.606 | 0.5609 | 0.5987 | 5.987 | +0.038 (+6.74%) | 50,709 |
27 Dec 2018 | USD | 0.59 | 0.62 | 0.56 | 0.5609 | 5.609 | -0.029 (-4.93%) | 58,925 |
26 Dec 2018 | USD | 0.5841 | 0.5999 | 0.551 | 0.59 | 5.9 | +0.012 (+2.08%) | 82,076 |
24 Dec 2018 | USD | 0.575 | 0.61 | 0.575 | 0.578 | 5.78 | +0 (+0.07%) | 34,094 |
21 Dec 2018 | USD | 0.618 | 0.6194 | 0.5593 | 0.5776 | 5.776 | -0.012 (-2.10%) | 98,482 |
20 Dec 2018 | USD | 0.604 | 0.624 | 0.59 | 0.59 | 5.9 | 0.0 (0.0%) | 24,968 |
19 Dec 2018 | USD | 0.5701 | 0.62 | 0.57 | 0.59 | 5.9 | +0.022 (+3.96%) | 72,207 |
18 Dec 2018 | USD | 0.59 | 0.5994 | 0.56 | 0.5675 | 5.675 | +0.003 (+0.44%) | 68,588 |