Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | USD | 0.5104 | 0.5503 | 0.4603 | 0.5195 | 0.5195 | -0.006 (-1.07%) | 96,010 |
16 Jan 2019 | USD | 0.546 | 0.5666 | 0.4787 | 0.5251 | 0.5251 | -0.027 (-4.89%) | 113,535 |
15 Jan 2019 | USD | 0.4081 | 0.5901 | 0.4067 | 0.5521 | 0.5521 | +0.144 (+35.19%) | 175,838 |
14 Jan 2019 | USD | 0.3832 | 0.4232 | 0.3719 | 0.4084 | 0.4084 | +0.026 (+6.69%) | 96,138 |
13 Jan 2019 | USD | 0.4108 | 0.426 | 0.3727 | 0.3828 | 0.3828 | -0.029 (-6.95%) | 90,870 |
12 Jan 2019 | USD | 0.4278 | 0.4293 | 0.3892 | 0.4114 | 0.4114 | -0.016 (-3.81%) | 69,894 |
11 Jan 2019 | USD | 0.4244 | 0.4336 | 0.3891 | 0.4277 | 0.4277 | +0.002 (+0.35%) | 93,703 |
10 Jan 2019 | USD | 0.4378 | 0.4809 | 0.3838 | 0.4262 | 0.4262 | -0.008 (-1.87%) | 79,722 |
9 Jan 2019 | USD | 0.5396 | 0.5552 | 0.4139 | 0.4343 | 0.4343 | -0.105 (-19.53%) | 92,941 |
8 Jan 2019 | USD | 0.5456 | 0.5948 | 0.4553 | 0.5397 | 0.5397 | +0.005 (+1.03%) | 137,343 |
7 Jan 2019 | USD | 0.6413 | 0.6525 | 0.4771 | 0.5342 | 0.5342 | -0.106 (-16.54%) | 136,628 |
6 Jan 2019 | USD | 0.6012 | 0.7199 | 0.5688 | 0.6401 | 0.6401 | +0.038 (+6.35%) | 125,218 |
5 Jan 2019 | USD | 0.6039 | 0.6601 | 0.5751 | 0.6019 | 0.6019 | -0.002 (-0.36%) | 82,546 |
4 Jan 2019 | USD | 0.637 | 0.6498 | 0.5576 | 0.6041 | 0.6041 | -0.029 (-4.61%) | 85,931 |
3 Jan 2019 | USD | 0.6556 | 0.7025 | 0.599 | 0.6333 | 0.6333 | -0.024 (-3.65%) | 98,846 |
2 Jan 2019 | USD | 0.6933 | 0.7131 | 0.6102 | 0.6573 | 0.6573 | -0.035 (-5.08%) | 84,937 |
1 Jan 2019 | USD | 0.705 | 0.7143 | 0.5966 | 0.6925 | 0.6925 | -0.012 (-1.73%) | 62,060 |
31 Dec 2018 | USD | 0.7144 | 0.73 | 0.6095 | 0.7047 | 0.7047 | -0.008 (-1.08%) | 87,879 |
30 Dec 2018 | USD | 0.7287 | 0.7293 | 0.6315 | 0.7124 | 0.7124 | -0.017 (-2.29%) | 88,867 |
29 Dec 2018 | USD | 0.7188 | 0.8055 | 0.6689 | 0.7291 | 0.7291 | +0.011 (+1.53%) | 91,600 |
28 Dec 2018 | USD | 0.6064 | 0.8326 | 0.5815 | 0.7181 | 0.7181 | +0.112 (+18.46%) | 106,408 |
27 Dec 2018 | USD | 0.6412 | 0.661 | 0.5887 | 0.6062 | 0.6062 | -0.05 (-7.59%) | 70,068 |
26 Dec 2018 | USD | 0.6003 | 0.72 | 0.5459 | 0.656 | 0.656 | +0.056 (+9.24%) | 75,122 |
25 Dec 2018 | USD | 0.7797 | 0.7815 | 0.6005 | 0.6005 | 0.6005 | -0.179 (-22.95%) | 70,185 |
24 Dec 2018 | USD | 0.7833 | 1.097 | 0.707 | 0.7794 | 0.7794 | -0.004 (-0.52%) | 105,628 |
23 Dec 2018 | USD | 0.7708 | 0.8086 | 0.6812 | 0.7835 | 0.7835 | +0.012 (+1.54%) | 81,767 |
22 Dec 2018 | USD | 0.7767 | 0.9358 | 0.6835 | 0.7716 | 0.7716 | +0.064 (+8.97%) | 89,469 |
21 Dec 2018 | USD | 0.7888 | 0.8722 | 0.5848 | 0.7081 | 0.7081 | -0.09 (-11.30%) | 129,403 |
20 Dec 2018 | USD | 1.1039 | 1.115 | 0.7388 | 0.7983 | 0.7983 | -0.307 (-27.77%) | 165,526 |
19 Dec 2018 | USD | 1.0399 | 1.1777 | 0.9188 | 1.1052 | 1.1052 | +0.065 (+6.26%) | 56,782 |