Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | USD | 0.74 | 0.81 | 0.74 | 0.77 | 1.7111 | -0.04 (-4.93%) | 31,112 |
24 Jan 2019 | USD | 0.83 | 0.868 | 0.733 | 0.8099 | 1.7998 | -0.02 (-2.42%) | 30,064 |
23 Jan 2019 | USD | 0.794 | 0.868 | 0.74 | 0.83 | 1.8444 | +0.128 (+18.23%) | 94,770 |
22 Jan 2019 | USD | 0.76 | 0.7617 | 0.7 | 0.702 | 1.56 | -0.058 (-7.63%) | 11,672 |
21 Jan 2019 | USD | 0.76 | 0.76 | 0.76 | 0.76 | 1.6889 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.7337 | 0.84 | 0.7 | 0.76 | 1.6889 | -0.01 (-1.25%) | 88,097 |
17 Jan 2019 | USD | 0.79 | 0.848 | 0.665 | 0.7696 | 1.7102 | -0 (-0.05%) | 69,528 |
16 Jan 2019 | USD | 0.78 | 0.78 | 0.73 | 0.77 | 1.7111 | -0.03 (-3.75%) | 21,743 |
15 Jan 2019 | USD | 0.7305 | 0.85 | 0.7305 | 0.8 | 1.7778 | +0.06 (+8.11%) | 61,698 |
14 Jan 2019 | USD | 0.69 | 0.778 | 0.69 | 0.74 | 1.6444 | +0.017 (+2.39%) | 4,274 |
11 Jan 2019 | USD | 0.6833 | 0.8 | 0.6833 | 0.7227 | 1.606 | -0.031 (-4.13%) | 24,289 |
10 Jan 2019 | USD | 0.7 | 0.8 | 0.68 | 0.7538 | 1.6751 | +0.079 (+11.67%) | 15,346 |
9 Jan 2019 | USD | 0.6793 | 0.7097 | 0.67 | 0.675 | 1.5 | +0.005 (+0.76%) | 13,236 |
8 Jan 2019 | USD | 0.69 | 0.73 | 0.6533 | 0.6699 | 1.4887 | -0.051 (-7.04%) | 37,871 |
7 Jan 2019 | USD | 0.72 | 0.77 | 0.6957 | 0.7206 | 1.6013 | +0.001 (+0.08%) | 16,978 |
4 Jan 2019 | USD | 0.717 | 0.74 | 0.67 | 0.72 | 1.6 | +0.054 (+8.11%) | 13,767 |
3 Jan 2019 | USD | 0.564 | 0.74 | 0.56 | 0.666 | 1.48 | +0.006 (+0.91%) | 16,436 |
2 Jan 2019 | USD | 0.6 | 0.7 | 0.503 | 0.66 | 1.4667 | -0.04 (-5.71%) | 19,889 |
1 Jan 2019 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 1.5556 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.65 | 0.77 | 0.593 | 0.7 | 1.5556 | +0.155 (+28.56%) | 45,816 |
28 Dec 2018 | USD | 0.588 | 0.63 | 0.503 | 0.5445 | 1.21 | -0.005 (-1%) | 13,834 |
27 Dec 2018 | USD | 0.54 | 0.63 | 0.54 | 0.55 | 1.2222 | -0.05 (-8.33%) | 21,586 |
26 Dec 2018 | USD | 0.46 | 0.64 | 0.46 | 0.6 | 1.3333 | +0.148 (+32.74%) | 42,797 |
24 Dec 2018 | USD | 0.4401 | 0.458 | 0.4401 | 0.452 | 1.0044 | -0.008 (-1.74%) | 5,750 |
21 Dec 2018 | USD | 0.58 | 0.58 | 0.4202 | 0.46 | 1.0222 | -0.156 (-25.32%) | 47,332 |
20 Dec 2018 | USD | 0.585 | 0.714 | 0.585 | 0.616 | 1.3689 | -0.094 (-13.24%) | 17,441 |
19 Dec 2018 | USD | 0.741 | 0.79 | 0.7 | 0.71 | 1.5778 | -0.048 (-6.33%) | 11,835 |
18 Dec 2018 | USD | 0.76 | 0.775 | 0.756 | 0.758 | 1.6844 | -0.003 (-0.43%) | 2,938 |
17 Dec 2018 | USD | 0.837 | 0.84 | 0.72 | 0.7613 | 1.6918 | -0.037 (-4.62%) | 21,921 |
14 Dec 2018 | USD | 0.78 | 0.85 | 0.7762 | 0.7982 | 1.7738 | +0.022 (+2.86%) | 11,606 |