Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2019 | USD | 1.39 | 1.41 | 1.29 | 1.36 | 1.36 | +0.06 (+4.62%) | 3,729,000 |
11 Jan 2019 | USD | 1.25 | 1.315 | 1.23 | 1.3 | 1.3 | +0.04 (+3.17%) | 2,080,245 |
10 Jan 2019 | USD | 1.22 | 1.29 | 1.2 | 1.26 | 1.26 | +0.04 (+3.28%) | 2,267,416 |
9 Jan 2019 | USD | 1.22 | 1.24 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 2,183,338 |
8 Jan 2019 | USD | 1.2 | 1.22 | 1.16 | 1.2 | 1.2 | 0.0 (0.0%) | 2,185,689 |
7 Jan 2019 | USD | 1.2 | 1.215 | 1.15 | 1.2 | 1.2 | +0.02 (+1.69%) | 2,561,547 |
4 Jan 2019 | USD | 1.14 | 1.25 | 1.1343 | 1.18 | 1.18 | +0.04 (+3.51%) | 3,647,129 |
3 Jan 2019 | USD | 1.17 | 1.18 | 1.1 | 1.14 | 1.14 | -0.035 (-2.98%) | 2,455,781 |
2 Jan 2019 | USD | 1.07 | 1.19 | 1.06 | 1.175 | 1.175 | +0.115 (+10.85%) | 2,802,045 |
1 Jan 2019 | USD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1.14 | 1.155 | 1.01 | 1.06 | 1.06 | -0.085 (-7.42%) | 3,797,922 |
28 Dec 2018 | USD | 1.03 | 1.16 | 1.02 | 1.145 | 1.145 | +0.125 (+12.25%) | 5,423,716 |
27 Dec 2018 | USD | 1.05 | 1.07 | 0.94 | 1.02 | 1.02 | -0.03 (-2.86%) | 4,580,344 |
26 Dec 2018 | USD | 1.05 | 1.13 | 0.9998 | 1.05 | 1.05 | -0.04 (-3.67%) | 3,486,663 |
24 Dec 2018 | USD | 1.09 | 1.15 | 1 | 1.09 | 1.09 | 0.0 (0.0%) | 2,249,624 |
21 Dec 2018 | USD | 1.16 | 1.16 | 1.07 | 1.09 | 1.09 | -0.05 (-4.39%) | 3,334,476 |
20 Dec 2018 | USD | 1.28 | 1.31 | 1.02 | 1.14 | 1.14 | -0.55 (-32.54%) | 13,421,934 |
19 Dec 2018 | USD | 1.66 | 1.775 | 1.655 | 1.69 | 1.69 | +0.03 (+1.81%) | 1,977,241 |
18 Dec 2018 | USD | 1.7 | 1.73 | 1.62 | 1.66 | 1.66 | -0.04 (-2.35%) | 1,288,755 |
17 Dec 2018 | USD | 1.7 | 1.73 | 1.61 | 1.7 | 1.7 | +0.02 (+1.19%) | 2,003,509 |
14 Dec 2018 | USD | 1.71 | 1.75 | 1.66 | 1.68 | 1.68 | -0.03 (-1.75%) | 1,318,552 |
13 Dec 2018 | USD | 1.78 | 1.84 | 1.7 | 1.71 | 1.71 | -0.07 (-3.93%) | 2,071,946 |
12 Dec 2018 | USD | 1.74 | 1.8 | 1.74 | 1.78 | 1.78 | +0.04 (+2.30%) | 1,546,171 |
11 Dec 2018 | USD | 1.72 | 1.77 | 1.69 | 1.74 | 1.74 | +0.02 (+1.16%) | 1,638,538 |
10 Dec 2018 | USD | 1.73 | 1.79 | 1.68 | 1.72 | 1.72 | -0.03 (-1.71%) | 1,945,508 |
7 Dec 2018 | USD | 1.74 | 1.84 | 1.71 | 1.75 | 1.75 | 0.0 (0.0%) | 2,506,014 |
6 Dec 2018 | USD | 1.72 | 1.76 | 1.67 | 1.75 | 1.75 | +0.02 (+1.16%) | 1,429,794 |
4 Dec 2018 | USD | 1.77 | 1.79 | 1.72 | 1.73 | 1.73 | -0.06 (-3.35%) | 1,415,671 |
3 Dec 2018 | USD | 1.8 | 1.8 | 1.755 | 1.79 | 1.79 | +0.01 (+0.56%) | 1,054,897 |
30 Nov 2018 | USD | 1.77 | 1.8 | 1.75 | 1.78 | 1.78 | +0.01 (+0.56%) | 1,339,809 |