Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | USD | 1.1458 | 1.306 | 1.1458 | 1.25 | 6.25 | +0.05 (+4.17%) | 9,610 |
24 Jan 2019 | USD | 1.13 | 1.2 | 1.13 | 1.2 | 6 | +0.06 (+5.26%) | 11,086 |
23 Jan 2019 | USD | 1.14 | 1.14 | 1.14 | 1.14 | 5.7 | 0.0 (0.0%) | 0 |
22 Jan 2019 | USD | 1.08 | 1.1525 | 1.07 | 1.14 | 5.7 | +0.088 (+8.40%) | 10,348 |
21 Jan 2019 | USD | 1.0517 | 1.0517 | 1.0517 | 1.0517 | 5.2585 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 1.03 | 1.09 | 1.0218 | 1.0517 | 5.2585 | +0.057 (+5.70%) | 18,407 |
17 Jan 2019 | USD | 0.992 | 1.03 | 0.992 | 0.995 | 4.975 | +0.004 (+0.35%) | 4,531 |
16 Jan 2019 | USD | 0.9915 | 0.9915 | 0.9915 | 0.9915 | 4.9575 | -0.049 (-4.66%) | 145 |
15 Jan 2019 | USD | 0.95 | 1.04 | 0.95 | 1.04 | 5.2 | +0.099 (+10.54%) | 3,628 |
14 Jan 2019 | USD | 1.0201 | 1.04 | 0.9408 | 0.9408 | 4.704 | -0.079 (-7.76%) | 5,418 |
11 Jan 2019 | USD | 0.98 | 1.02 | 0.9752 | 1.02 | 5.1 | +0.04 (+4.08%) | 11,420 |
10 Jan 2019 | USD | 0.99 | 0.99 | 0.98 | 0.98 | 4.9 | 0.0 (0.0%) | 329 |
9 Jan 2019 | USD | 0.969 | 0.98 | 0.87 | 0.98 | 4.9 | +0.03 (+3.16%) | 42,398 |
8 Jan 2019 | USD | 0.98 | 0.98 | 0.94 | 0.95 | 4.75 | +0.03 (+3.26%) | 1,870 |
7 Jan 2019 | USD | 0.8578 | 0.96 | 0.8578 | 0.92 | 4.6 | +0.049 (+5.63%) | 17,044 |
4 Jan 2019 | USD | 0.9 | 0.9 | 0.855 | 0.871 | 4.355 | -0.029 (-3.22%) | 23,189 |
3 Jan 2019 | USD | 0.88 | 0.9 | 0.88 | 0.9 | 4.5 | +0.05 (+5.88%) | 519 |
2 Jan 2019 | USD | 0.8369 | 0.8844 | 0.8369 | 0.85 | 4.25 | +0.062 (+7.87%) | 27,433 |
1 Jan 2019 | USD | 0.788 | 0.788 | 0.788 | 0.788 | 3.94 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.8134 | 0.8199 | 0.77 | 0.788 | 3.94 | -0.032 (-3.90%) | 46,103 |
28 Dec 2018 | USD | 0.749 | 0.8409 | 0.749 | 0.82 | 4.1 | +0.07 (+9.33%) | 27,310 |
27 Dec 2018 | USD | 0.7892 | 0.82 | 0.75 | 0.75 | 3.75 | -0 (-0.01%) | 47,875 |
26 Dec 2018 | USD | 0.801 | 0.84 | 0.7501 | 0.7501 | 3.7505 | -0.06 (-7.40%) | 38,498 |
24 Dec 2018 | USD | 0.8 | 0.8202 | 0.8 | 0.81 | 4.05 | +0.001 (+0.12%) | 21,004 |
21 Dec 2018 | USD | 0.8201 | 0.9 | 0.809 | 0.809 | 4.045 | -0.012 (-1.47%) | 20,103 |
20 Dec 2018 | USD | 0.8211 | 0.8211 | 0.8211 | 0.8211 | 4.1055 | 0.0 (0.0%) | 0 |
19 Dec 2018 | USD | 0.82 | 0.85 | 0.82 | 0.8211 | 4.1055 | -0.049 (-5.62%) | 79,342 |
18 Dec 2018 | USD | 0.82 | 0.9 | 0.82 | 0.87 | 4.35 | +0.01 (+1.16%) | 40,248 |
17 Dec 2018 | USD | 0.87 | 0.87 | 0.8201 | 0.86 | 4.3 | -0.039 (-4.32%) | 24,106 |
14 Dec 2018 | USD | 0.8988 | 0.8988 | 0.8868 | 0.8988 | 4.494 | +0.009 (+0.99%) | 846 |