Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2019 | USD | 1.425 | 1.41 | 1.302 | 1.36 | 1.36 | +0.035 (+2.64%) | 18,048,981 |
21 Jan 2019 | USD | 1.525 | 1.5195 | 1.325 | 1.325 | 1.325 | -0.225 (-14.52%) | 15,497,977 |
18 Jan 2019 | USD | 1.39 | 1.574 | 1.33 | 1.55 | 1.55 | +0.13 (+9.15%) | 27,965,693 |
17 Jan 2019 | USD | 1.495 | 1.568 | 1.35 | 1.42 | 1.42 | -0.075 (-5.02%) | 45,854,385 |
16 Jan 2019 | USD | 1.775 | 1.83 | 1.4 | 1.495 | 1.495 | -0.28 (-15.77%) | 57,939,756 |
15 Jan 2019 | USD | 1.7 | 2.17 | 1.72 | 1.775 | 1.775 | +0.075 (+4.41%) | 58,083,247 |
14 Jan 2019 | USD | 1.435 | 1.739 | 1.4321 | 1.7 | 1.7 | +0.265 (+18.47%) | 44,024,809 |
11 Jan 2019 | USD | 1.325 | 1.532 | 1.32 | 1.435 | 1.435 | +0.115 (+8.71%) | 31,848,149 |
10 Jan 2019 | USD | 1.235 | 1.367 | 1.236 | 1.32 | 1.32 | +0.085 (+6.88%) | 21,805,292 |
9 Jan 2019 | USD | 1.205 | 1.268 | 1.211 | 1.235 | 1.235 | +0.015 (+1.23%) | 16,234,442 |
8 Jan 2019 | USD | 1.205 | 1.28 | 1.189 | 1.22 | 1.22 | +0.02 (+1.67%) | 9,613,950 |
7 Jan 2019 | USD | 1.235 | 1.2519 | 1.06 | 1.2 | 1.2 | -0.01 (-0.83%) | 65,552,075 |
4 Jan 2019 | USD | 1.36 | 1.4015 | 1.182 | 1.21 | 1.21 | -0.15 (-11.03%) | 34,801,975 |
3 Jan 2019 | USD | 1.29 | 1.484 | 1.2899 | 1.36 | 1.36 | +0.09 (+7.09%) | 40,885,674 |
2 Jan 2019 | USD | 1.045 | 1.3425 | 1.0864 | 1.27 | 1.27 | +0.225 (+21.53%) | 48,651,193 |
1 Jan 2019 | USD | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.935 | 1.0599 | 0.9251 | 1.045 | 1.045 | +0.105 (+11.17%) | 15,128,485 |
28 Dec 2018 | USD | 0.895 | 0.944 | 0.894 | 0.94 | 0.94 | +0.045 (+5.03%) | 6,794,721 |
27 Dec 2018 | USD | 0.91 | 0.9199 | 0.8713 | 0.895 | 0.895 | -0.02 (-2.19%) | 8,195,150 |
26 Dec 2018 | USD | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | -0.015 (-1.61%) | 0 |
24 Dec 2018 | USD | 0.915 | 0.9599 | 0.9001 | 0.93 | 0.93 | +0.015 (+1.64%) | 7,740,585 |
21 Dec 2018 | USD | 0.925 | 0.969 | 0.905 | 0.915 | 0.915 | -0.005 (-0.54%) | 8,022,310 |
20 Dec 2018 | USD | 0.905 | 0.9299 | 0.8901 | 0.92 | 0.92 | +0.015 (+1.66%) | 5,235,958 |
19 Dec 2018 | USD | 0.92 | 0.9519 | 0.8951 | 0.905 | 0.905 | -0.015 (-1.63%) | 13,003,585 |
18 Dec 2018 | USD | 0.925 | 0.9601 | 0.87 | 0.92 | 0.92 | +0.055 (+6.36%) | 27,301,307 |
17 Dec 2018 | USD | 0.815 | 0.8913 | 0.815 | 0.865 | 0.865 | +0.05 (+6.13%) | 33,803,889 |
14 Dec 2018 | USD | 0.765 | 0.8449 | 0.7681 | 0.815 | 0.815 | +0.05 (+6.54%) | 12,510,448 |
13 Dec 2018 | USD | 0.765 | 0.78 | 0.75 | 0.765 | 0.765 | 0.0 (0.0%) | 8,421,609 |
12 Dec 2018 | USD | 0.79 | 0.789 | 0.7563 | 0.765 | 0.765 | -0.025 (-3.16%) | 10,046,363 |
11 Dec 2018 | USD | 0.75 | 0.7975 | 0.721 | 0.79 | 0.79 | +0.035 (+4.64%) | 10,300,560 |