Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2019 | USD | 1.85 | 1.92 | 1.73 | 1.73 | 8.65 | -0.13 (-6.99%) | 439,862 |
22 Jan 2019 | USD | 1.65 | 1.9 | 1.57 | 1.86 | 9.3 | +0.15 (+8.77%) | 702,573 |
21 Jan 2019 | USD | 1.71 | 1.71 | 1.71 | 1.71 | 8.55 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 1.76 | 1.8 | 1.65 | 1.71 | 8.55 | -0.19 (-10%) | 942,435 |
17 Jan 2019 | USD | 2.25 | 2.26 | 1.63 | 1.9 | 9.5 | -0.03 (-1.55%) | 2,211,734 |
16 Jan 2019 | USD | 1.99 | 2.06 | 1.89 | 1.93 | 9.65 | +0.04 (+2.12%) | 817,383 |
15 Jan 2019 | USD | 1.62 | 1.94 | 1.6 | 1.89 | 9.45 | +0.26 (+15.95%) | 1,008,328 |
14 Jan 2019 | USD | 1.65 | 1.65 | 1.57 | 1.63 | 8.15 | -0.01 (-0.61%) | 181,130 |
11 Jan 2019 | USD | 1.66 | 1.66 | 1.57 | 1.64 | 8.2 | -0.02 (-1.20%) | 282,004 |
10 Jan 2019 | USD | 1.69 | 1.6961 | 1.6 | 1.66 | 8.3 | -0.07 (-4.05%) | 302,205 |
9 Jan 2019 | USD | 1.78 | 1.8 | 1.65 | 1.73 | 8.65 | -0.01 (-0.57%) | 326,679 |
8 Jan 2019 | USD | 1.72 | 1.77 | 1.67 | 1.74 | 8.7 | +0.02 (+1.16%) | 445,650 |
7 Jan 2019 | USD | 1.73 | 1.8 | 1.56 | 1.72 | 8.6 | +0.03 (+1.78%) | 708,975 |
4 Jan 2019 | USD | 1.42 | 1.75 | 1.37 | 1.69 | 8.45 | +0.3 (+21.58%) | 896,348 |
3 Jan 2019 | USD | 1.39 | 1.4 | 1.3301 | 1.39 | 6.95 | 0.0 (0.0%) | 130,867 |
2 Jan 2019 | USD | 1.28 | 1.39 | 1.25 | 1.39 | 6.95 | +0.1 (+7.75%) | 322,131 |
1 Jan 2019 | USD | 1.29 | 1.29 | 1.29 | 1.29 | 6.45 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1.26 | 1.29 | 1.24 | 1.29 | 6.45 | +0.02 (+1.57%) | 184,662 |
28 Dec 2018 | USD | 1.29 | 1.35 | 1.27 | 1.27 | 6.35 | -0.04 (-3.05%) | 233,879 |
27 Dec 2018 | USD | 1.33 | 1.33 | 1.23 | 1.31 | 6.55 | -0.01 (-0.76%) | 318,644 |
26 Dec 2018 | USD | 1.28 | 1.38 | 1.28 | 1.32 | 6.6 | +0.04 (+3.13%) | 303,338 |
24 Dec 2018 | USD | 1.2 | 1.2879 | 1.11 | 1.28 | 6.4 | +0.14 (+12.28%) | 293,752 |
21 Dec 2018 | USD | 1.22 | 1.26 | 1.12 | 1.14 | 5.7 | -0.11 (-8.80%) | 363,116 |
20 Dec 2018 | USD | 1.3 | 1.38 | 1.15 | 1.25 | 6.25 | -0.07 (-5.30%) | 559,247 |
19 Dec 2018 | USD | 1.29 | 1.52 | 1.28 | 1.32 | 6.6 | +0.05 (+3.94%) | 410,852 |
18 Dec 2018 | USD | 1.3 | 1.38 | 1.25 | 1.27 | 6.35 | 0.0 (0.0%) | 298,997 |
17 Dec 2018 | USD | 1.38 | 1.4002 | 1.27 | 1.27 | 6.35 | -0.13 (-9.29%) | 487,552 |
14 Dec 2018 | USD | 1.47 | 1.49 | 1.37 | 1.4 | 7 | -0.06 (-4.11%) | 246,990 |
13 Dec 2018 | USD | 1.52 | 1.5265 | 1.4 | 1.46 | 7.3 | -0.04 (-2.67%) | 368,377 |
12 Dec 2018 | USD | 1.6 | 1.62 | 1.46 | 1.5 | 7.5 | -0.1 (-6.25%) | 357,636 |