Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2019 | USD | 1.42 | 1.44 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 148,393 |
21 Jan 2019 | USD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 1.4 | 1.44 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 201,415 |
17 Jan 2019 | USD | 1.45 | 1.49 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 403,006 |
16 Jan 2019 | USD | 1.37 | 1.46 | 1.33 | 1.4 | 1.4 | +0.03 (+2.19%) | 274,127 |
15 Jan 2019 | USD | 1.45 | 1.51 | 1.343 | 1.37 | 1.37 | -0.08 (-5.52%) | 568,062 |
14 Jan 2019 | USD | 1.53 | 1.58 | 1.45 | 1.45 | 1.45 | -0.09 (-5.84%) | 127,726 |
11 Jan 2019 | USD | 1.49 | 1.57 | 1.46 | 1.54 | 1.54 | +0.06 (+4.05%) | 190,676 |
10 Jan 2019 | USD | 1.49 | 1.56 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 100,523 |
9 Jan 2019 | USD | 1.52 | 1.56 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 117,886 |
8 Jan 2019 | USD | 1.67 | 1.69 | 1.5 | 1.52 | 1.52 | -0.13 (-7.88%) | 190,808 |
7 Jan 2019 | USD | 1.5 | 1.7 | 1.5 | 1.65 | 1.65 | +0.15 (+10%) | 343,465 |
4 Jan 2019 | USD | 1.32 | 1.51 | 1.32 | 1.5 | 1.5 | +0.19 (+14.50%) | 210,268 |
3 Jan 2019 | USD | 1.32 | 1.33 | 1.22 | 1.31 | 1.31 | -0.02 (-1.50%) | 411,098 |
2 Jan 2019 | USD | 1.28 | 1.42 | 1.278 | 1.33 | 1.33 | +0.03 (+2.31%) | 203,914 |
1 Jan 2019 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1.28 | 1.38 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 311,852 |
28 Dec 2018 | USD | 1.27 | 1.36 | 1.2 | 1.29 | 1.29 | +0.02 (+1.57%) | 192,656 |
27 Dec 2018 | USD | 1.23 | 1.29 | 1.175 | 1.27 | 1.27 | +0.02 (+1.60%) | 237,649 |
26 Dec 2018 | USD | 1.22 | 1.27 | 1.16 | 1.25 | 1.25 | +0.09 (+7.76%) | 215,527 |
24 Dec 2018 | USD | 1.17 | 1.23 | 1.1 | 1.16 | 1.16 | +0.01 (+0.87%) | 165,249 |
21 Dec 2018 | USD | 1.23 | 1.25 | 1.14 | 1.15 | 1.15 | -0.08 (-6.50%) | 465,956 |
20 Dec 2018 | USD | 1.36 | 1.385 | 1.21 | 1.23 | 1.23 | -0.11 (-8.21%) | 1,415,013 |
19 Dec 2018 | USD | 1.46 | 1.48 | 1.31 | 1.34 | 1.34 | -0.07 (-4.96%) | 293,754 |
18 Dec 2018 | USD | 1.48 | 1.49 | 1.395 | 1.41 | 1.41 | -0.04 (-2.76%) | 378,491 |
17 Dec 2018 | USD | 1.56 | 1.63 | 1.43 | 1.45 | 1.45 | -0.12 (-7.64%) | 284,245 |
14 Dec 2018 | USD | 1.7 | 1.75 | 1.57 | 1.57 | 1.57 | -0.13 (-7.65%) | 288,784 |
13 Dec 2018 | USD | 1.95 | 1.96 | 1.69 | 1.7 | 1.7 | -0.24 (-12.37%) | 371,547 |
12 Dec 2018 | USD | 1.91 | 2.1 | 1.88 | 1.94 | 1.94 | +0.01 (+0.52%) | 298,175 |
11 Dec 2018 | USD | 2.07 | 2.12 | 1.84 | 1.93 | 1.93 | -0.13 (-6.31%) | 930,947 |