Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2019 | USD | 0.799 | 0.8 | 0.76 | 0.78 | 4.68 | 0.0 (0.0%) | 128,360 |
10 Jan 2019 | USD | 0.8 | 0.8026 | 0.78 | 0.78 | 4.68 | -0.021 (-2.62%) | 135,146 |
9 Jan 2019 | USD | 0.782 | 0.8299 | 0.78 | 0.801 | 4.806 | +0.001 (+0.13%) | 167,460 |
8 Jan 2019 | USD | 0.78 | 0.8491 | 0.775 | 0.8 | 4.8 | +0.01 (+1.27%) | 298,976 |
7 Jan 2019 | USD | 0.8 | 0.8197 | 0.741 | 0.79 | 4.74 | -0.01 (-1.25%) | 200,738 |
4 Jan 2019 | USD | 0.74 | 0.85 | 0.74 | 0.8 | 4.8 | +0.07 (+9.59%) | 364,354 |
3 Jan 2019 | USD | 1.02 | 1.03 | 0.7073 | 0.73 | 4.38 | -0.29 (-28.43%) | 314,075 |
2 Jan 2019 | USD | 1.18 | 1.24 | 1.02 | 1.02 | 6.12 | -0.2 (-16.39%) | 342,055 |
1 Jan 2019 | USD | 1.22 | 1.22 | 1.22 | 1.22 | 7.32 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1.28 | 1.3 | 1.2 | 1.22 | 7.32 | -0.06 (-4.69%) | 490,141 |
28 Dec 2018 | USD | 1.32 | 1.33 | 1.23 | 1.28 | 7.68 | -0.05 (-3.76%) | 298,236 |
27 Dec 2018 | USD | 1.29 | 1.385 | 1.25 | 1.33 | 7.98 | +0.05 (+3.91%) | 611,894 |
26 Dec 2018 | USD | 1.19 | 1.35 | 1.16 | 1.28 | 7.68 | +0.02 (+1.59%) | 729,269 |
24 Dec 2018 | USD | 1.3 | 1.4648 | 1.15 | 1.26 | 7.56 | -0.05 (-3.82%) | 919,859 |
21 Dec 2018 | USD | 1.21 | 1.35 | 1.16 | 1.31 | 7.86 | +0.07 (+5.65%) | 869,083 |
20 Dec 2018 | USD | 1.13 | 1.25 | 1.05 | 1.24 | 7.44 | -0.01 (-0.80%) | 484,019 |
19 Dec 2018 | USD | 1.02 | 1.33 | 1.01 | 1.25 | 7.5 | +0.12 (+10.62%) | 2,532,039 |
18 Dec 2018 | USD | 0.847 | 1.17 | 0.84 | 1.13 | 6.78 | +0.281 (+33.11%) | 1,078,850 |
17 Dec 2018 | USD | 0.71 | 1.04 | 0.7 | 0.8489 | 5.0934 | +0.155 (+22.39%) | 1,110,903 |
14 Dec 2018 | USD | 0.67 | 0.77 | 0.62 | 0.6936 | 4.1616 | +0.044 (+6.71%) | 229,915 |
13 Dec 2018 | USD | 0.686 | 0.686 | 0.63 | 0.65 | 3.9 | +0.025 (+3.97%) | 29,155 |
12 Dec 2018 | USD | 0.63 | 0.672 | 0.621 | 0.6252 | 3.7512 | -0.013 (-1.98%) | 51,349 |
11 Dec 2018 | USD | 0.65 | 0.685 | 0.62 | 0.6378 | 3.8268 | -0.002 (-0.34%) | 56,203 |
10 Dec 2018 | USD | 0.69 | 0.746 | 0.6 | 0.64 | 3.84 | -0.05 (-7.25%) | 341,334 |
7 Dec 2018 | USD | 0.719 | 0.7631 | 0.69 | 0.69 | 4.14 | -0.03 (-4.17%) | 75,030 |
6 Dec 2018 | USD | 0.719 | 0.7299 | 0.719 | 0.72 | 4.32 | -0.01 (-1.37%) | 51,046 |
4 Dec 2018 | USD | 0.83 | 0.83 | 0.72 | 0.73 | 4.38 | -0.07 (-8.75%) | 197,679 |
3 Dec 2018 | USD | 0.7904 | 0.83 | 0.76 | 0.8 | 4.8 | +0.04 (+5.26%) | 324,108 |
30 Nov 2018 | USD | 0.76 | 0.78 | 0.76 | 0.76 | 4.56 | -0.01 (-1.30%) | 42,174 |
29 Nov 2018 | USD | 0.79 | 0.79 | 0.7601 | 0.77 | 4.62 | +0.01 (+1.30%) | 61,431 |