Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | USD | 1.28 | 1.4 | 1.11 | 1.37 | 1.37 | +0.27 (+24.55%) | 144,244 |
1 Feb 2019 | USD | 1.2 | 1.35 | 1.05 | 1.1 | 1.1 | +0.1 (+10%) | 337,433 |
31 Jan 2019 | USD | 1.2 | 1.2 | 0.9 | 1 | 1 | -0.175 (-14.89%) | 170,483 |
30 Jan 2019 | USD | 1.25 | 1.25 | 1.11 | 1.175 | 1.175 | -0.055 (-4.47%) | 37,875 |
29 Jan 2019 | USD | 1.31 | 1.4 | 1.21 | 1.23 | 1.23 | -0.02 (-1.60%) | 53,399 |
28 Jan 2019 | USD | 1.575 | 1.575 | 1.24 | 1.25 | 1.25 | +0.062 (+5.26%) | 32,807 |
25 Jan 2019 | USD | 1.25 | 1.25 | 1.16 | 1.1875 | 1.1875 | -0.025 (-2.06%) | 12,920 |
24 Jan 2019 | USD | 1.21 | 1.4 | 1.21 | 1.2125 | 1.2125 | -0.077 (-6.01%) | 12,161 |
23 Jan 2019 | USD | 1.2 | 1.3 | 1.2 | 1.29 | 1.29 | +0.06 (+4.88%) | 7,036 |
22 Jan 2019 | USD | 1.3 | 1.3 | 1.18 | 1.23 | 1.23 | -0.14 (-10.22%) | 14,131 |
21 Jan 2019 | USD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 1.45 | 1.45 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 10,106 |
17 Jan 2019 | USD | 1.43 | 1.44 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 39,822 |
16 Jan 2019 | USD | 1.25 | 1.4 | 1.21 | 1.4 | 1.4 | +0.2 (+16.67%) | 18,828 |
15 Jan 2019 | USD | 1.35 | 1.35 | 1.17 | 1.2 | 1.2 | -0.048 (-3.81%) | 70,924 |
14 Jan 2019 | USD | 1.22 | 1.35 | 1.2 | 1.2475 | 1.2475 | -0.102 (-7.59%) | 13,815 |
11 Jan 2019 | USD | 1.44 | 1.44 | 1.2 | 1.35 | 1.35 | -0.05 (-3.57%) | 41,610 |
10 Jan 2019 | USD | 1.6 | 1.6 | 1.15 | 1.4 | 1.4 | -0.195 (-12.23%) | 177,807 |
9 Jan 2019 | USD | 1.55 | 1.67 | 1.5 | 1.595 | 1.595 | +0.095 (+6.33%) | 25,975 |
8 Jan 2019 | USD | 1.763 | 1.8 | 1.21 | 1.5 | 1.5 | -0.17 (-10.18%) | 95,394 |
7 Jan 2019 | USD | 2 | 2.02 | 1.6 | 1.67 | 1.67 | -0.08 (-4.57%) | 35,452 |
4 Jan 2019 | USD | 2.05 | 2.4 | 1.5745 | 1.75 | 1.75 | -0.225 (-11.39%) | 56,326 |
3 Jan 2019 | USD | 1.05 | 2 | 1.05 | 1.975 | 1.975 | +0.955 (+93.63%) | 150,443 |
2 Jan 2019 | USD | 0.96 | 1.1425 | 0.9425 | 1.02 | 1.02 | +0.102 (+11.11%) | 123,365 |
1 Jan 2019 | USD | 0.918 | 0.918 | 0.918 | 0.918 | 0.918 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1.43 | 1.43 | 0.85 | 0.918 | 0.918 | -0.506 (-35.56%) | 280,921 |
28 Dec 2018 | USD | 1.86 | 1.86 | 1.31 | 1.4245 | 1.4245 | -0.075 (-5.03%) | 44,382 |
27 Dec 2018 | USD | 1.66 | 1.66 | 1.4 | 1.5 | 1.5 | -0.15 (-9.09%) | 33,095 |
26 Dec 2018 | USD | 1.52 | 1.7 | 1.52 | 1.65 | 1.65 | -0.03 (-1.79%) | 9,610 |
24 Dec 2018 | USD | 1.81 | 1.81 | 1.5 | 1.68 | 1.68 | -0.02 (-1.18%) | 17,914 |