Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2019 | USD | 1.176 | 1.18 | 1.096 | 1.104 | 0.2944 | -0.096 (-8.00%) | 54,083 |
10 Jan 2019 | USD | 1.144 | 1.208 | 1.1404 | 1.2 | 0.32 | -0.032 (-2.60%) | 34,853 |
9 Jan 2019 | USD | 1.236 | 1.26 | 1.164 | 1.232 | 0.3285 | -0.006 (-0.52%) | 47,215 |
8 Jan 2019 | USD | 1.1006 | 1.2532 | 1.1006 | 1.2385 | 0.3303 | +0.083 (+7.14%) | 133,750 |
7 Jan 2019 | USD | 1.096 | 1.192 | 1.096 | 1.156 | 0.3083 | +0.036 (+3.21%) | 19,910 |
4 Jan 2019 | USD | 1.08 | 1.24 | 1.06 | 1.12 | 0.2987 | +0.079 (+7.61%) | 116,360 |
3 Jan 2019 | USD | 1.088 | 1.0934 | 1.034 | 1.0408 | 0.2775 | -0.071 (-6.40%) | 9,543 |
2 Jan 2019 | USD | 1.116 | 1.16 | 1.0384 | 1.112 | 0.2965 | -0.028 (-2.46%) | 80,450 |
1 Jan 2019 | USD | 1.14 | 1.14 | 1.14 | 1.14 | 0.304 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.952 | 1.14 | 0.9263 | 1.14 | 0.304 | +0.207 (+22.16%) | 89,102 |
28 Dec 2018 | USD | 0.972 | 0.98 | 0.928 | 0.9332 | 0.2489 | -0.039 (-3.99%) | 33,520 |
27 Dec 2018 | USD | 0.98 | 0.988 | 0.972 | 0.972 | 0.2592 | -0.032 (-3.15%) | 27,543 |
26 Dec 2018 | USD | 1.005 | 1.007 | 0.98 | 1.0036 | 0.2676 | -0.016 (-1.61%) | 22,113 |
24 Dec 2018 | USD | 0.96 | 1.0356 | 0.96 | 1.02 | 0.272 | +0.082 (+8.79%) | 4,718 |
21 Dec 2018 | USD | 1.08 | 1.08 | 0.9 | 0.9376 | 0.25 | -0.142 (-13.19%) | 52,133 |
20 Dec 2018 | USD | 1.088 | 1.088 | 1.024 | 1.08 | 0.288 | -0.08 (-6.90%) | 9,040 |
19 Dec 2018 | USD | 1.124 | 1.172 | 1.124 | 1.16 | 0.3093 | +0.036 (+3.20%) | 31,338 |
18 Dec 2018 | USD | 1.128 | 1.176 | 1.124 | 1.124 | 0.2997 | -0.004 (-0.35%) | 10,115 |
17 Dec 2018 | USD | 1.1036 | 1.1336 | 1.1036 | 1.128 | 0.3008 | -0.01 (-0.91%) | 14,368 |
14 Dec 2018 | USD | 1.1384 | 1.1384 | 1.1384 | 1.1384 | 0.3036 | +0.017 (+1.54%) | 1,720 |
13 Dec 2018 | USD | 1.188 | 1.196 | 1.12 | 1.1211 | 0.299 | -0.035 (-3.02%) | 28,413 |
12 Dec 2018 | USD | 1.1757 | 1.1943 | 1.128 | 1.156 | 0.3083 | 0.0 (0.0%) | 13,685 |
11 Dec 2018 | USD | 1.192 | 1.192 | 1.1528 | 1.156 | 0.3083 | -0.036 (-3.02%) | 19,860 |
10 Dec 2018 | USD | 1.272 | 1.272 | 1.152 | 1.192 | 0.3179 | -0.064 (-5.10%) | 25,080 |
7 Dec 2018 | USD | 1.256 | 1.256 | 1.2 | 1.256 | 0.3349 | -0.012 (-0.95%) | 18,955 |
6 Dec 2018 | USD | 1.248 | 1.268 | 1.224 | 1.268 | 0.3381 | -0.008 (-0.63%) | 13,568 |
4 Dec 2018 | USD | 1.352 | 1.3656 | 1.196 | 1.276 | 0.3403 | -0.088 (-6.45%) | 22,250 |
3 Dec 2018 | USD | 1.3 | 1.364 | 1.3 | 1.364 | 0.3637 | +0.06 (+4.60%) | 22,023 |
30 Nov 2018 | USD | 1.28 | 1.3336 | 1.274 | 1.304 | 0.3477 | +0.016 (+1.24%) | 24,930 |
29 Nov 2018 | USD | 1.34 | 1.34 | 1.288 | 1.288 | 0.3435 | -0.04 (-3.01%) | 40,678 |