Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | USD | 1.5649 | 1.6011 | 1.4851 | 1.4851 | 1.4851 | -0.056 (-3.60%) | 23,667 |
17 Jan 2019 | USD | 1.5581 | 1.5668 | 1.47 | 1.5406 | 1.5406 | +0.026 (+1.69%) | 53,218 |
16 Jan 2019 | USD | 1.4842 | 1.6119 | 1.45 | 1.515 | 1.515 | +0.022 (+1.48%) | 58,814 |
15 Jan 2019 | USD | 1.6 | 1.6064 | 1.4929 | 1.4929 | 1.4929 | -0.138 (-8.46%) | 7,717 |
14 Jan 2019 | USD | 1.5786 | 1.6308 | 1.5558 | 1.6308 | 1.6308 | +0.074 (+4.79%) | 7,644 |
11 Jan 2019 | USD | 1.4571 | 1.5563 | 1.45 | 1.5563 | 1.5563 | +0.104 (+7.14%) | 31,503 |
10 Jan 2019 | USD | 1.49 | 1.49 | 1.4526 | 1.4526 | 1.4526 | -0.057 (-3.79%) | 34,040 |
9 Jan 2019 | USD | 1.499 | 1.5234 | 1.4927 | 1.5099 | 1.5099 | +0.007 (+0.47%) | 41,289 |
8 Jan 2019 | USD | 1.795 | 1.795 | 1.45 | 1.5028 | 1.5028 | +0.015 (+1.01%) | 19,522 |
7 Jan 2019 | USD | 1.4641 | 1.5307 | 1.4641 | 1.4877 | 1.4877 | +0.111 (+8.05%) | 90,462 |
4 Jan 2019 | USD | 1.2981 | 1.3853 | 1.297 | 1.3768 | 1.3768 | +0.066 (+5.00%) | 32,347 |
3 Jan 2019 | USD | 1.327 | 1.327 | 1.3112 | 1.3112 | 1.3112 | +0.035 (+2.73%) | 6,846 |
2 Jan 2019 | USD | 1.2148 | 1.2966 | 1.2148 | 1.2764 | 1.2764 | +0.026 (+2.06%) | 13,254 |
1 Jan 2019 | USD | 1.2506 | 1.2506 | 1.2506 | 1.2506 | 1.2506 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1.55 | 1.55 | 1.2277 | 1.2506 | 1.2506 | +0.032 (+2.58%) | 7,555 |
28 Dec 2018 | USD | 1.2803 | 1.2803 | 1.1658 | 1.2191 | 1.2191 | -0.024 (-1.90%) | 3,258 |
27 Dec 2018 | USD | 1.4 | 1.4 | 1.0615 | 1.2427 | 1.2427 | -0.147 (-10.60%) | 52,288 |
26 Dec 2018 | USD | 1.25 | 1.39 | 1.24 | 1.39 | 1.39 | +0.302 (+27.76%) | 7,987 |
24 Dec 2018 | USD | 0.9675 | 1.088 | 0.9509 | 1.088 | 1.088 | +0.048 (+4.66%) | 3,458 |
21 Dec 2018 | USD | 1.0379 | 1.0626 | 1.0379 | 1.0396 | 1.0396 | -0.015 (-1.41%) | 18,154 |
20 Dec 2018 | USD | 1.079 | 1.079 | 1.0545 | 1.0545 | 1.0545 | -0.01 (-0.97%) | 1,550 |
19 Dec 2018 | USD | 0.9254 | 1.0648 | 0.9125 | 1.0648 | 1.0648 | +0.139 (+15.06%) | 2,081 |
18 Dec 2018 | USD | 0.9731 | 0.9731 | 0.9254 | 0.9254 | 0.9254 | -0.036 (-3.70%) | 3,700 |
17 Dec 2018 | USD | 0.9618 | 0.9618 | 0.96 | 0.961 | 0.961 | -0.009 (-0.93%) | 5,500 |
14 Dec 2018 | USD | 0.9922 | 0.9922 | 0.97 | 0.97 | 0.97 | -0.045 (-4.45%) | 1,807 |
13 Dec 2018 | USD | 0.9914 | 1.0199 | 0.9839 | 1.0152 | 1.0152 | -0.025 (-2.45%) | 7,200 |
12 Dec 2018 | USD | 1.079 | 1.0982 | 1.0407 | 1.0407 | 1.0407 | -0.056 (-5.10%) | 10,865 |
11 Dec 2018 | USD | 1.0685 | 1.0966 | 1.0685 | 1.0966 | 1.0966 | +0.006 (+0.52%) | 1,172 |
10 Dec 2018 | USD | 1.0367 | 1.1142 | 1.0184 | 1.0909 | 1.0909 | +0.091 (+9.09%) | 8,559 |
7 Dec 2018 | USD | 1.0166 | 1.0166 | 0.9594 | 1 | 1 | -0.009 (-0.94%) | 1,105 |