Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2019 | USD | 1.41 | 1.41 | 1.41 | 1.41 | 21.15 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1.44 | 1.51 | 1.41 | 1.41 | 21.15 | -0.03 (-2.08%) | 191,605 |
28 Dec 2018 | USD | 1.41 | 1.5428 | 1.35 | 1.44 | 21.6 | -0.05 (-3.36%) | 171,159 |
27 Dec 2018 | USD | 1.38 | 1.599 | 1.38 | 1.49 | 22.35 | -0.06 (-3.87%) | 97,753 |
26 Dec 2018 | USD | 1.38 | 1.56 | 1.38 | 1.55 | 23.25 | +0.19 (+13.97%) | 189,003 |
24 Dec 2018 | USD | 1.4 | 1.43 | 1.35 | 1.36 | 20.4 | -0.04 (-2.86%) | 97,356 |
21 Dec 2018 | USD | 1.5 | 1.54 | 1.4 | 1.4 | 21 | -0.12 (-7.89%) | 153,689 |
20 Dec 2018 | USD | 1.66 | 1.71 | 1.48 | 1.52 | 22.8 | -0.08 (-5%) | 280,920 |
19 Dec 2018 | USD | 1.65 | 1.77 | 1.52 | 1.6 | 24 | -0.05 (-3.03%) | 288,604 |
18 Dec 2018 | USD | 1.82 | 1.9007 | 1.65 | 1.65 | 24.75 | -0.15 (-8.33%) | 165,734 |
17 Dec 2018 | USD | 1.8649 | 1.9507 | 1.8 | 1.8 | 27 | -0.16 (-8.16%) | 65,024 |
14 Dec 2018 | USD | 1.9 | 1.98 | 1.84 | 1.96 | 29.4 | +0.04 (+2.08%) | 78,162 |
13 Dec 2018 | USD | 1.96 | 1.99 | 1.88 | 1.92 | 28.8 | -0.03 (-1.54%) | 84,861 |
12 Dec 2018 | USD | 1.95 | 1.99 | 1.94 | 1.95 | 29.25 | +0.03 (+1.56%) | 38,221 |
11 Dec 2018 | USD | 2.01 | 2.12 | 1.92 | 1.92 | 28.8 | -0.13 (-6.34%) | 61,681 |
10 Dec 2018 | USD | 2 | 2.14 | 2 | 2.05 | 30.75 | -0.07 (-3.30%) | 75,851 |
7 Dec 2018 | USD | 1.9 | 2.15 | 1.8944 | 2.12 | 31.8 | +0.18 (+9.28%) | 166,100 |
6 Dec 2018 | USD | 1.93 | 2.005 | 1.9296 | 1.94 | 29.1 | -0.05 (-2.51%) | 54,439 |
4 Dec 2018 | USD | 1.95 | 2.03 | 1.94 | 1.99 | 29.85 | +0.01 (+0.51%) | 49,676 |
3 Dec 2018 | USD | 1.97 | 2.15 | 1.9439 | 1.98 | 29.7 | +0.05 (+2.59%) | 187,407 |
30 Nov 2018 | USD | 1.96 | 1.99 | 1.91 | 1.93 | 28.95 | -0.02 (-1.03%) | 80,992 |
29 Nov 2018 | USD | 1.91 | 1.98 | 1.9 | 1.95 | 29.25 | 0.0 (0.0%) | 65,499 |
28 Nov 2018 | USD | 1.9 | 2 | 1.84 | 1.95 | 29.25 | +0.05 (+2.63%) | 135,604 |
27 Nov 2018 | USD | 1.92 | 1.92 | 1.8 | 1.9 | 28.5 | -0.03 (-1.55%) | 124,892 |
26 Nov 2018 | USD | 1.93 | 2 | 1.9 | 1.93 | 28.95 | -0.05 (-2.53%) | 96,558 |
23 Nov 2018 | USD | 1.83 | 1.98 | 1.8 | 1.98 | 29.7 | +0.06 (+3.13%) | 26,460 |
22 Nov 2018 | USD | 1.92 | 1.92 | 1.92 | 1.92 | 28.8 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 1.93 | 1.9899 | 1.68 | 1.92 | 28.8 | +0.08 (+4.35%) | 318,324 |
20 Nov 2018 | USD | 1.88 | 1.95 | 1.8101 | 1.84 | 27.6 | -0.04 (-2.13%) | 138,826 |
19 Nov 2018 | USD | 1.9 | 1.95 | 1.85 | 1.88 | 28.2 | -0.03 (-1.57%) | 101,476 |