Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2019 | USD | 1.37 | 1.43 | 1.34 | 1.39 | 1.39 | +0.04 (+2.96%) | 3,323,486 |
15 Jan 2019 | USD | 1.29 | 1.42 | 1.2 | 1.35 | 1.35 | +0.03 (+2.27%) | 8,084,278 |
14 Jan 2019 | USD | 1.45 | 1.45 | 1.32 | 1.32 | 1.32 | -0.13 (-8.97%) | 5,538,243 |
11 Jan 2019 | USD | 1.42 | 1.54 | 1.37 | 1.45 | 1.45 | -0.01 (-0.68%) | 6,180,493 |
10 Jan 2019 | USD | 1.67 | 1.67 | 1.46 | 1.46 | 1.46 | -0.19 (-11.52%) | 11,292,715 |
9 Jan 2019 | USD | 1.55 | 1.65 | 1.47 | 1.65 | 1.65 | +0.18 (+12.24%) | 9,144,202 |
8 Jan 2019 | USD | 1.35 | 1.47 | 1.32 | 1.47 | 1.47 | +0.17 (+13.08%) | 6,982,790 |
7 Jan 2019 | USD | 1.18 | 1.3 | 1.16 | 1.3 | 1.3 | +0.16 (+14.04%) | 4,583,573 |
4 Jan 2019 | USD | 1.11 | 1.18 | 1.1 | 1.14 | 1.14 | +0.09 (+8.57%) | 4,955,640 |
3 Jan 2019 | USD | 1 | 1.23 | 0.96 | 1.05 | 1.05 | +0.01 (+0.96%) | 9,447,667 |
2 Jan 2019 | USD | 0.78 | 1.04 | 0.77 | 1.04 | 1.04 | +0.24 (+30%) | 7,891,339 |
1 Jan 2019 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.84 | 0.85 | 0.8 | 0.8 | 0.8 | -0.04 (-4.76%) | 1,346,897 |
28 Dec 2018 | USD | 0.86 | 0.86 | 0.8 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,699,052 |
27 Dec 2018 | USD | 0.85 | 0.89 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 1,319,947 |
26 Dec 2018 | USD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 0 |
24 Dec 2018 | USD | 0.84 | 0.86 | 0.77 | 0.85 | 0.85 | +0.01 (+1.19%) | 1,960,196 |
21 Dec 2018 | USD | 0.86 | 0.89 | 0.75 | 0.84 | 0.84 | +0.03 (+3.70%) | 5,806,708 |
20 Dec 2018 | USD | 0.98 | 0.99 | 0.81 | 0.81 | 0.81 | -0.21 (-20.59%) | 7,916,451 |
19 Dec 2018 | USD | 1.09 | 1.11 | 1.02 | 1.02 | 1.02 | -0.1 (-8.93%) | 2,490,226 |
18 Dec 2018 | USD | 1.2 | 1.22 | 1.1 | 1.12 | 1.12 | -0.08 (-6.67%) | 2,253,673 |
17 Dec 2018 | USD | 1.2 | 1.27 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 919,332 |
14 Dec 2018 | USD | 1.21 | 1.25 | 1.18 | 1.23 | 1.23 | 0.0 (0.0%) | 1,095,765 |
13 Dec 2018 | USD | 1.3 | 1.32 | 1.21 | 1.23 | 1.23 | -0.06 (-4.65%) | 1,079,470 |
12 Dec 2018 | USD | 1.33 | 1.35 | 1.27 | 1.29 | 1.29 | -0.05 (-3.73%) | 1,335,002 |
11 Dec 2018 | USD | 1.31 | 1.36 | 1.29 | 1.34 | 1.34 | +0.03 (+2.29%) | 1,498,475 |
10 Dec 2018 | USD | 1.26 | 1.32 | 1.23 | 1.31 | 1.31 | +0.05 (+3.97%) | 1,986,140 |
7 Dec 2018 | USD | 1.28 | 1.31 | 1.19 | 1.26 | 1.26 | +0.03 (+2.44%) | 2,875,178 |
6 Dec 2018 | USD | 1.2 | 1.28 | 1.16 | 1.23 | 1.23 | +0.03 (+2.50%) | 3,086,967 |
5 Dec 2018 | USD | 1.32 | 1.38 | 1.2 | 1.2 | 1.2 | -0.16 (-11.76%) | 2,638,914 |