Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2019 | USD | 1.43 | 1.43 | 1.32 | 1.35 | 1.35 | -0.08 (-5.59%) | 51,308,200 |
11 Jan 2019 | USD | 1.44 | 1.45 | 1.38 | 1.43 | 1.43 | 0.0 (0.0%) | 13,643,500 |
10 Jan 2019 | USD | 1.39 | 1.44 | 1.35 | 1.43 | 1.43 | +0.03 (+2.14%) | 32,758,600 |
9 Jan 2019 | USD | 1.43 | 1.43 | 1.36 | 1.4 | 1.4 | +0.02 (+1.45%) | 30,251,000 |
8 Jan 2019 | USD | 1.42 | 1.43 | 1.32 | 1.38 | 1.38 | -0.04 (-2.82%) | 23,400,900 |
7 Jan 2019 | USD | 1.43 | 1.47 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 7,438,200 |
4 Jan 2019 | USD | 1.46 | 1.49 | 1.37 | 1.41 | 1.41 | 0.0 (0.0%) | 21,348,500 |
3 Jan 2019 | USD | 1.34 | 1.41 | 1.27 | 1.41 | 1.41 | +0.15 (+11.90%) | 21,386,900 |
2 Jan 2019 | USD | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 11,757,400 |
1 Jan 2019 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 8,385,500 |
27 Dec 2018 | USD | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 9,941,000 |
26 Dec 2018 | USD | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 6,839,200 |
21 Dec 2018 | USD | 1.31 | 1.39 | 1.23 | 1.24 | 1.24 | -0.06 (-4.62%) | 32,813,300 |
20 Dec 2018 | USD | 1.28 | 1.3 | 1.24 | 1.3 | 1.3 | +0.03 (+2.36%) | 30,580,000 |
19 Dec 2018 | USD | 1.28 | 1.33 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 21,816,700 |
18 Dec 2018 | USD | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 19,059,400 |
17 Dec 2018 | USD | 1.29 | 1.31 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 20,505,000 |
14 Dec 2018 | USD | 1.31 | 1.32 | 1.27 | 1.29 | 1.29 | -0.03 (-2.27%) | 18,232,400 |
13 Dec 2018 | USD | 1.33 | 1.35 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 7,641,200 |
12 Dec 2018 | USD | 1.35 | 1.37 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 9,816,500 |
11 Dec 2018 | USD | 1.37 | 1.42 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 25,654,600 |
10 Dec 2018 | USD | 1.41 | 1.44 | 1.33 | 1.35 | 1.35 | -0.06 (-4.26%) | 20,816,600 |
7 Dec 2018 | USD | 1.43 | 1.48 | 1.36 | 1.41 | 1.41 | -0.02 (-1.40%) | 48,451,900 |
6 Dec 2018 | USD | 1.32 | 1.46 | 1.29 | 1.43 | 1.43 | +0.1 (+7.52%) | 45,514,600 |
5 Dec 2018 | USD | 1.34 | 1.37 | 1.29 | 1.33 | 1.33 | 0.0 (0.0%) | 18,745,800 |
4 Dec 2018 | USD | 1.44 | 1.44 | 1.31 | 1.33 | 1.33 | -0.09 (-6.34%) | 19,284,400 |
3 Dec 2018 | USD | 1.46 | 1.48 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 10,375,200 |
30 Nov 2018 | USD | 1.5 | 1.51 | 1.44 | 1.44 | 1.44 | -0.05 (-3.36%) | 6,926,500 |