Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | USD | 0.9703 | 0.9703 | 0.9703 | 0.9703 | 4.8515 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 1.05 | 1.07 | 0.962 | 0.9703 | 4.8515 | -0.05 (-4.87%) | 100,811 |
17 Jan 2019 | USD | 0.98 | 1.09 | 0.9 | 1.02 | 5.1 | +0.01 (+0.99%) | 308,217 |
16 Jan 2019 | USD | 1.09 | 1.09 | 1.01 | 1.01 | 5.05 | -0.06 (-5.61%) | 145,695 |
15 Jan 2019 | USD | 1.1 | 1.15 | 1.02 | 1.07 | 5.35 | -0 (-0.01%) | 532,703 |
14 Jan 2019 | USD | 1.04 | 1.1499 | 0.9999 | 1.0701 | 5.3505 | +0.05 (+4.90%) | 645,713 |
11 Jan 2019 | USD | 1.02 | 1.0701 | 0.97 | 1.0201 | 5.1005 | +0.01 (+0.99%) | 73,481 |
10 Jan 2019 | USD | 1.05 | 1.15 | 0.95 | 1.0101 | 5.0505 | -0.015 (-1.46%) | 207,285 |
9 Jan 2019 | USD | 1.12 | 1.12 | 1.0182 | 1.0251 | 5.1255 | -0.095 (-8.47%) | 155,114 |
8 Jan 2019 | USD | 1.1 | 1.13 | 1.0415 | 1.12 | 5.6 | +0.02 (+1.82%) | 113,566 |
7 Jan 2019 | USD | 1.06 | 1.12 | 1 | 1.1 | 5.5 | +0.09 (+8.91%) | 158,489 |
4 Jan 2019 | USD | 0.9 | 1.1344 | 0.9 | 1.01 | 5.05 | +0.11 (+12.22%) | 371,789 |
3 Jan 2019 | USD | 0.8847 | 0.949 | 0.8613 | 0.9 | 4.5 | 0.0 (0.0%) | 28,547 |
2 Jan 2019 | USD | 0.92 | 0.9299 | 0.82 | 0.9 | 4.5 | -0.02 (-2.17%) | 166,467 |
1 Jan 2019 | USD | 0.92 | 0.92 | 0.92 | 0.92 | 4.6 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.82 | 0.98 | 0.82 | 0.92 | 4.6 | +0.09 (+10.83%) | 168,794 |
28 Dec 2018 | USD | 0.91 | 0.91 | 0.82 | 0.8301 | 4.1505 | -0.08 (-8.78%) | 106,610 |
27 Dec 2018 | USD | 0.91 | 0.92 | 0.843 | 0.91 | 4.55 | +0.01 (+1.11%) | 60,525 |
26 Dec 2018 | USD | 0.84 | 0.9399 | 0.7621 | 0.9 | 4.5 | +0.056 (+6.67%) | 98,668 |
24 Dec 2018 | USD | 0.635 | 0.89 | 0.635 | 0.8437 | 4.2185 | +0.119 (+16.37%) | 165,217 |
21 Dec 2018 | USD | 0.858 | 0.858 | 0.7121 | 0.725 | 3.625 | -0.133 (-15.50%) | 337,620 |
20 Dec 2018 | USD | 1 | 1.0249 | 0.7521 | 0.858 | 4.29 | -0.162 (-15.88%) | 408,924 |
19 Dec 2018 | USD | 1.07 | 1.08 | 1 | 1.02 | 5.1 | -0.05 (-4.67%) | 167,565 |
18 Dec 2018 | USD | 1.21 | 1.2158 | 1.06 | 1.07 | 5.35 | -0.1 (-8.55%) | 210,955 |
17 Dec 2018 | USD | 1.26 | 1.29 | 1.15 | 1.17 | 5.85 | -0.12 (-9.30%) | 131,103 |
14 Dec 2018 | USD | 1.2 | 1.38 | 1.2 | 1.29 | 6.45 | +0.077 (+6.38%) | 137,112 |
13 Dec 2018 | USD | 1.18 | 1.26 | 1.17 | 1.2126 | 6.063 | -0.067 (-5.27%) | 123,605 |
12 Dec 2018 | USD | 1.44 | 1.44 | 1.11 | 1.28 | 6.4 | -0.08 (-5.88%) | 288,858 |
11 Dec 2018 | USD | 1.34 | 1.44 | 1.3 | 1.36 | 6.8 | -0.05 (-3.55%) | 127,068 |
10 Dec 2018 | USD | 1.21 | 1.45 | 1.1 | 1.41 | 7.05 | +0.16 (+12.80%) | 511,283 |