Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2019 | USD | 1.09 | 1.305 | 1.089 | 1.2 | 1.2 | +0.12 (+11.11%) | 28,347 |
4 Jan 2019 | USD | 1.08 | 1.099 | 1.07 | 1.08 | 1.08 | -0.015 (-1.37%) | 1,543 |
3 Jan 2019 | USD | 1.06 | 1.095 | 1.06 | 1.095 | 1.095 | -0.025 (-2.23%) | 2,523 |
2 Jan 2019 | USD | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | 0.0 (0.0%) | 3,381 |
1 Jan 2019 | USD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1.12 | 1.12 | 1.05 | 1.12 | 1.12 | -0.01 (-0.88%) | 17,365 |
28 Dec 2018 | USD | 1.04 | 1.13 | 1.03 | 1.13 | 1.13 | +0.03 (+2.73%) | 14,133 |
27 Dec 2018 | USD | 1.042 | 1.1 | 1.03 | 1.1 | 1.1 | +0.02 (+1.85%) | 9,354 |
26 Dec 2018 | USD | 1.01 | 1.123 | 1.01 | 1.08 | 1.08 | +0.019 (+1.79%) | 15,414 |
24 Dec 2018 | USD | 1.021 | 1.061 | 1.021 | 1.061 | 1.061 | -0.049 (-4.41%) | 1,963 |
21 Dec 2018 | USD | 1.07 | 1.11 | 1.01 | 1.11 | 1.11 | +0.015 (+1.37%) | 3,123 |
20 Dec 2018 | USD | 1.12 | 1.14 | 1.06 | 1.095 | 1.095 | -0.025 (-2.23%) | 5,205 |
19 Dec 2018 | USD | 1.204 | 1.204 | 1.077 | 1.12 | 1.12 | -0.098 (-8.05%) | 16,314 |
18 Dec 2018 | USD | 1.25 | 1.25 | 1.218 | 1.218 | 1.218 | -0.012 (-0.98%) | 444 |
17 Dec 2018 | USD | 1.25 | 1.27 | 1.215 | 1.23 | 1.23 | +0.01 (+0.82%) | 20,079 |
14 Dec 2018 | USD | 1.26 | 1.26 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 1,316 |
13 Dec 2018 | USD | 1.25 | 1.252 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 4,677 |
12 Dec 2018 | USD | 1.23 | 1.33 | 1.2 | 1.29 | 1.29 | +0.01 (+0.78%) | 9,993 |
11 Dec 2018 | USD | 1.26 | 1.357 | 1.18 | 1.28 | 1.28 | -0.02 (-1.54%) | 3,749 |
10 Dec 2018 | USD | 1.214 | 1.3 | 1.16 | 1.3 | 1.3 | +0.01 (+0.78%) | 5,364 |
7 Dec 2018 | USD | 1.3 | 1.33 | 1.25 | 1.29 | 1.29 | -0.02 (-1.53%) | 5,658 |
6 Dec 2018 | USD | 1.35 | 1.35 | 1.25 | 1.31 | 1.31 | +1.208 (+1184.31%) | 4,208 |
5 Dec 2018 | USD | 0.099 | 0.102 | 0.099 | 0.102 | 0.102 | -1.258 (-92.50%) | 0 |
4 Dec 2018 | USD | 1.46 | 1.46 | 1.36 | 1.36 | 1.36 | -0.08 (-5.56%) | 13,968 |
3 Dec 2018 | USD | 1.58 | 1.58 | 1.38 | 1.44 | 1.44 | -0.12 (-7.69%) | 38,876 |
30 Nov 2018 | USD | 1.54 | 1.62 | 1.54 | 1.56 | 1.56 | -0.06 (-3.70%) | 8,935 |
29 Nov 2018 | USD | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | +0.051 (+3.25%) | 978 |
28 Nov 2018 | USD | 1.58 | 1.58 | 1.562 | 1.569 | 1.569 | -0.001 (-0.06%) | 4,267 |
27 Nov 2018 | USD | 1.558 | 1.58 | 1.5 | 1.57 | 1.57 | 0.0 (0.0%) | 2,956 |
26 Nov 2018 | USD | 1.65 | 1.65 | 1.57 | 1.57 | 1.57 | -0.035 (-2.18%) | 3,598 |