Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2019 | USD | 0.805 | 0.811 | 0.7 | 0.75 | 0.75 | -0.04 (-5.06%) | 494,623 |
21 Jan 2019 | USD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.785 | 0.832 | 0.771 | 0.79 | 0.79 | +0.038 (+5.05%) | 487,712 |
17 Jan 2019 | USD | 0.77 | 0.795 | 0.74 | 0.752 | 0.752 | -0.029 (-3.71%) | 223,370 |
16 Jan 2019 | USD | 0.77 | 0.82 | 0.74 | 0.781 | 0.781 | +0.021 (+2.76%) | 537,195 |
15 Jan 2019 | USD | 0.73 | 0.794 | 0.685 | 0.76 | 0.76 | +0.04 (+5.56%) | 661,860 |
14 Jan 2019 | USD | 0.695 | 0.749 | 0.65 | 0.72 | 0.72 | +0.012 (+1.69%) | 636,075 |
11 Jan 2019 | USD | 0.741 | 0.741 | 0.692 | 0.708 | 0.708 | -0.019 (-2.61%) | 302,119 |
10 Jan 2019 | USD | 0.752 | 0.752 | 0.709 | 0.727 | 0.727 | -0.04 (-5.22%) | 167,922 |
9 Jan 2019 | USD | 0.817 | 0.817 | 0.73 | 0.767 | 0.767 | -0.013 (-1.67%) | 297,402 |
8 Jan 2019 | USD | 0.8 | 0.82 | 0.77 | 0.78 | 0.78 | -0.007 (-0.89%) | 345,104 |
7 Jan 2019 | USD | 0.766 | 0.815 | 0.73 | 0.787 | 0.787 | +0.027 (+3.55%) | 534,625 |
4 Jan 2019 | USD | 0.692 | 0.789 | 0.663 | 0.76 | 0.76 | +0.035 (+4.83%) | 975,174 |
3 Jan 2019 | USD | 0.75 | 0.75 | 0.66 | 0.725 | 0.725 | -0.025 (-3.33%) | 467,599 |
2 Jan 2019 | USD | 0.748 | 0.788 | 0.67 | 0.75 | 0.75 | +0.003 (+0.40%) | 405,909 |
1 Jan 2019 | USD | 0.747 | 0.747 | 0.747 | 0.747 | 0.747 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.73 | 0.8 | 0.73 | 0.747 | 0.747 | +0.026 (+3.61%) | 683,732 |
28 Dec 2018 | USD | 0.675 | 0.75 | 0.625 | 0.721 | 0.721 | +0.046 (+6.81%) | 1,117,800 |
27 Dec 2018 | USD | 0.61 | 0.69 | 0.609 | 0.675 | 0.675 | +0.065 (+10.66%) | 1,493,795 |
26 Dec 2018 | USD | 0.55 | 0.65 | 0.55 | 0.61 | 0.61 | +0.044 (+7.77%) | 990,420 |
24 Dec 2018 | USD | 0.6 | 0.608 | 0.547 | 0.566 | 0.566 | -0.042 (-6.91%) | 1,058,821 |
21 Dec 2018 | USD | 0.64 | 0.65 | 0.572 | 0.608 | 0.608 | +0.003 (+0.50%) | 716,840 |
20 Dec 2018 | USD | 0.65 | 0.676 | 0.605 | 0.605 | 0.605 | -0.046 (-7.07%) | 695,758 |
19 Dec 2018 | USD | 0.67 | 0.694 | 0.6 | 0.651 | 0.651 | -0.011 (-1.66%) | 576,818 |
18 Dec 2018 | USD | 0.77 | 0.77 | 0.649 | 0.662 | 0.662 | -0.023 (-3.36%) | 747,442 |
17 Dec 2018 | USD | 0.778 | 0.79 | 0.655 | 0.685 | 0.685 | -0.115 (-14.38%) | 921,809 |
14 Dec 2018 | USD | 0.79 | 0.866 | 0.73 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,675,383 |
13 Dec 2018 | USD | 0.88 | 0.893 | 0.79 | 0.79 | 0.79 | -0.08 (-9.20%) | 766,826 |
12 Dec 2018 | USD | 0.98 | 0.98 | 0.833 | 0.87 | 0.87 | -0.08 (-8.42%) | 997,971 |
11 Dec 2018 | USD | 0.936 | 1.09 | 0.88 | 0.95 | 0.95 | +0.02 (+2.15%) | 1,834,759 |