Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | USD | 0.8619 | 0.8619 | 0.8619 | 0.8619 | 10.3428 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.87 | 0.8989 | 0.85 | 0.8619 | 10.3428 | +0.022 (+2.61%) | 67,021 |
17 Jan 2019 | USD | 0.84 | 0.873 | 0.8251 | 0.84 | 10.08 | 0.0 (0.0%) | 19,812 |
16 Jan 2019 | USD | 0.82 | 0.88 | 0.82 | 0.84 | 10.08 | +0.008 (+0.96%) | 25,551 |
15 Jan 2019 | USD | 0.82 | 0.888 | 0.81 | 0.832 | 9.984 | -0.018 (-2.12%) | 70,432 |
14 Jan 2019 | USD | 0.815 | 0.899 | 0.8005 | 0.85 | 10.2 | +0.035 (+4.29%) | 124,860 |
11 Jan 2019 | USD | 0.815 | 0.9 | 0.815 | 0.815 | 9.78 | -0.005 (-0.63%) | 90,292 |
10 Jan 2019 | USD | 0.82 | 0.85 | 0.8191 | 0.8202 | 9.8424 | -0.002 (-0.28%) | 35,542 |
9 Jan 2019 | USD | 0.84 | 0.8529 | 0.8 | 0.8225 | 9.87 | -0 (-0.02%) | 57,795 |
8 Jan 2019 | USD | 0.8 | 0.8491 | 0.7901 | 0.8227 | 9.8724 | +0.023 (+2.84%) | 79,309 |
7 Jan 2019 | USD | 0.77 | 0.83 | 0.77 | 0.8 | 9.6 | +0.03 (+3.90%) | 86,043 |
4 Jan 2019 | USD | 0.76 | 0.8 | 0.76 | 0.77 | 9.24 | +0.04 (+5.48%) | 39,434 |
3 Jan 2019 | USD | 0.77 | 0.84 | 0.703 | 0.73 | 8.76 | -0.008 (-1.06%) | 89,916 |
2 Jan 2019 | USD | 0.67 | 0.748 | 0.67 | 0.7378 | 8.8536 | +0.027 (+3.84%) | 46,280 |
1 Jan 2019 | USD | 0.7105 | 0.7105 | 0.7105 | 0.7105 | 8.526 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.65 | 0.769 | 0.65 | 0.7105 | 8.526 | +0.037 (+5.51%) | 67,323 |
28 Dec 2018 | USD | 0.6495 | 0.68 | 0.64 | 0.6734 | 8.0808 | +0.033 (+5.22%) | 124,828 |
27 Dec 2018 | USD | 0.67 | 0.67 | 0.6041 | 0.64 | 7.68 | -0.04 (-5.88%) | 38,513 |
26 Dec 2018 | USD | 0.7 | 0.7 | 0.6181 | 0.68 | 8.16 | +0.01 (+1.48%) | 52,056 |
24 Dec 2018 | USD | 0.6701 | 0.7345 | 0.6351 | 0.6701 | 8.0412 | -0.173 (-20.51%) | 49,908 |
21 Dec 2018 | USD | 0.69 | 0.843 | 0.61 | 0.843 | 10.116 | +0.178 (+26.73%) | 272,706 |
20 Dec 2018 | USD | 0.6103 | 0.6652 | 0.6 | 0.6652 | 7.9824 | +0.029 (+4.57%) | 89,280 |
19 Dec 2018 | USD | 0.6502 | 0.71 | 0.6102 | 0.6361 | 7.6332 | -0.028 (-4.22%) | 111,266 |
18 Dec 2018 | USD | 0.64 | 0.68 | 0.6301 | 0.6641 | 7.9692 | +0.034 (+5.41%) | 84,494 |
17 Dec 2018 | USD | 0.7308 | 0.7308 | 0.6051 | 0.63 | 7.56 | -0.119 (-15.94%) | 229,359 |
14 Dec 2018 | USD | 0.7 | 0.7495 | 0.7 | 0.7495 | 8.994 | +0.035 (+4.83%) | 69,515 |
13 Dec 2018 | USD | 0.75 | 0.75 | 0.701 | 0.715 | 8.58 | -0.035 (-4.72%) | 139,438 |
12 Dec 2018 | USD | 0.7619 | 0.78 | 0.73 | 0.7504 | 9.0048 | +0 (+0.05%) | 90,274 |
11 Dec 2018 | USD | 0.83 | 0.84 | 0.74 | 0.75 | 9 | -0.07 (-8.54%) | 265,247 |
10 Dec 2018 | USD | 0.86 | 0.8699 | 0.82 | 0.82 | 9.84 | -0.04 (-4.65%) | 185,982 |