Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | USD | 1.78 | 1.9995 | 1.78 | 1.92 | 38.4 | +0.1 (+5.49%) | 31,827 |
24 Jan 2019 | USD | 1.83 | 1.9277 | 1.81 | 1.82 | 36.4 | +0.06 (+3.41%) | 12,394 |
23 Jan 2019 | USD | 1.7588 | 1.8436 | 1.75 | 1.76 | 35.2 | +0.01 (+0.57%) | 8,334 |
22 Jan 2019 | USD | 1.8 | 1.8892 | 1.75 | 1.75 | 35 | -0.05 (-2.78%) | 25,369 |
21 Jan 2019 | USD | 1.8 | 1.8 | 1.8 | 1.8 | 36 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 1.75 | 1.8 | 1.75 | 1.8 | 36 | +0.05 (+2.86%) | 17,827 |
17 Jan 2019 | USD | 1.72 | 1.77 | 1.65 | 1.75 | 35 | +0.04 (+2.34%) | 14,545 |
16 Jan 2019 | USD | 1.54 | 1.7449 | 1.54 | 1.71 | 34.2 | +0.19 (+12.50%) | 24,826 |
15 Jan 2019 | USD | 1.52 | 1.5815 | 1.5075 | 1.52 | 30.4 | -0.01 (-0.65%) | 44,371 |
14 Jan 2019 | USD | 1.59 | 1.6321 | 1.53 | 1.53 | 30.6 | -0.07 (-4.38%) | 11,876 |
11 Jan 2019 | USD | 1.75 | 1.8 | 1.6 | 1.6 | 32 | -0.15 (-8.57%) | 38,559 |
10 Jan 2019 | USD | 1.8 | 1.8511 | 1.72 | 1.75 | 35 | -0.02 (-1.13%) | 19,211 |
9 Jan 2019 | USD | 1.84 | 1.85 | 1.67 | 1.77 | 35.4 | -0.02 (-1.12%) | 26,694 |
8 Jan 2019 | USD | 1.62 | 1.9 | 1.62 | 1.79 | 35.8 | +0.15 (+9.15%) | 30,868 |
7 Jan 2019 | USD | 1.65 | 1.69 | 1.62 | 1.64 | 32.8 | -0.01 (-0.61%) | 26,486 |
4 Jan 2019 | USD | 1.55 | 1.75 | 1.55 | 1.65 | 33 | +0.1 (+6.45%) | 37,817 |
3 Jan 2019 | USD | 1.46 | 1.6999 | 1.46 | 1.55 | 31 | +0.08 (+5.44%) | 7,896 |
2 Jan 2019 | USD | 1.36 | 1.4832 | 1.34 | 1.47 | 29.4 | +0.09 (+6.52%) | 20,564 |
1 Jan 2019 | USD | 1.38 | 1.38 | 1.38 | 1.38 | 27.6 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1.47 | 1.47 | 1.36 | 1.38 | 27.6 | -0.09 (-6.12%) | 39,572 |
28 Dec 2018 | USD | 1.45 | 1.47 | 1.41 | 1.47 | 29.4 | +0.02 (+1.38%) | 27,962 |
27 Dec 2018 | USD | 1.42 | 1.48 | 1.42 | 1.45 | 29 | -0.03 (-2.03%) | 39,108 |
26 Dec 2018 | USD | 1.5 | 1.63 | 1.41 | 1.48 | 29.6 | +0.03 (+2.07%) | 49,859 |
24 Dec 2018 | USD | 1.41 | 1.4829 | 1.41 | 1.45 | 29 | -0.02 (-1.36%) | 16,522 |
21 Dec 2018 | USD | 1.45 | 1.48 | 1.41 | 1.47 | 29.4 | +0.02 (+1.38%) | 30,302 |
20 Dec 2018 | USD | 1.45 | 1.5 | 1.4 | 1.45 | 29 | 0.0 (0.0%) | 62,519 |
19 Dec 2018 | USD | 1.6 | 1.6 | 1.44 | 1.45 | 29 | -0.08 (-5.23%) | 50,427 |
18 Dec 2018 | USD | 1.48 | 1.5399 | 1.45 | 1.53 | 30.6 | +0.08 (+5.52%) | 38,613 |
17 Dec 2018 | USD | 1.46 | 1.59 | 1.43 | 1.45 | 29 | -0.05 (-3.33%) | 42,022 |
14 Dec 2018 | USD | 1.42 | 1.82 | 1.165 | 1.5 | 30 | +0.08 (+5.63%) | 38,959 |