Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2019 | USD | 0.912 | 0.9161 | 0.8784 | 0.895 | 0.895 | -0.015 (-1.65%) | 123,985 |
23 Jan 2019 | USD | 0.9438 | 0.9442 | 0.91 | 0.91 | 0.91 | -0.028 (-2.99%) | 22,503 |
22 Jan 2019 | USD | 0.958 | 1.01 | 0.9373 | 0.938 | 0.938 | -0.014 (-1.48%) | 25,444 |
21 Jan 2019 | USD | 0.9521 | 0.9521 | 0.9521 | 0.9521 | 0.9521 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.9979 | 1.01 | 0.9521 | 0.9521 | 0.9521 | -0.018 (-1.87%) | 25,826 |
17 Jan 2019 | USD | 1.02 | 1.02 | 0.9702 | 0.9702 | 0.9702 | -0.05 (-4.88%) | 24,607 |
16 Jan 2019 | USD | 1.06 | 1.06 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 44,685 |
15 Jan 2019 | USD | 1.02 | 1.03 | 1.006 | 1.02 | 1.02 | +0.01 (+0.99%) | 21,110 |
14 Jan 2019 | USD | 1.01 | 1.0454 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 23,076 |
11 Jan 2019 | USD | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 59,682 |
10 Jan 2019 | USD | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 57,089 |
9 Jan 2019 | USD | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 47,665 |
8 Jan 2019 | USD | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -0.06 (-5.50%) | 180,576 |
7 Jan 2019 | USD | 1.11 | 1.115 | 1.03 | 1.09 | 1.09 | -0.01 (-0.91%) | 59,080 |
4 Jan 2019 | USD | 1.01 | 1.11 | 0.9695 | 1.1 | 1.1 | +0.11 (+11.10%) | 409,259 |
3 Jan 2019 | USD | 1.03 | 1.05 | 0.9901 | 0.9901 | 0.9901 | -0.03 (-2.93%) | 24,838 |
2 Jan 2019 | USD | 0.95 | 1.04 | 0.9441 | 1.02 | 1.02 | +0.033 (+3.30%) | 95,237 |
1 Jan 2019 | USD | 0.9874 | 0.9874 | 0.9874 | 0.9874 | 0.9874 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.95 | 1 | 0.9456 | 0.9874 | 0.9874 | +0.037 (+3.93%) | 125,247 |
28 Dec 2018 | USD | 0.9799 | 0.9799 | 0.925 | 0.9501 | 0.9501 | +0.01 (+1.07%) | 82,377 |
27 Dec 2018 | USD | 0.86 | 0.9475 | 0.86 | 0.94 | 0.94 | +0.05 (+5.62%) | 307,288 |
26 Dec 2018 | USD | 0.865 | 0.9 | 0.865 | 0.89 | 0.89 | +0.024 (+2.71%) | 95,228 |
24 Dec 2018 | USD | 0.8772 | 0.9035 | 0.8649 | 0.8665 | 0.8665 | -0.018 (-2.09%) | 13,858 |
21 Dec 2018 | USD | 0.9312 | 0.9499 | 0.885 | 0.885 | 0.885 | -0.037 (-4.07%) | 62,832 |
20 Dec 2018 | USD | 0.866 | 0.95 | 0.866 | 0.9225 | 0.9225 | +0.043 (+4.89%) | 111,603 |
19 Dec 2018 | USD | 0.9 | 0.9 | 0.86 | 0.8795 | 0.8795 | -0.01 (-1.16%) | 37,455 |
18 Dec 2018 | USD | 0.9106 | 0.9299 | 0.8727 | 0.8898 | 0.8898 | -0.022 (-2.44%) | 63,961 |
17 Dec 2018 | USD | 0.9106 | 0.9399 | 0.9106 | 0.9121 | 0.9121 | -0.009 (-0.96%) | 33,423 |
14 Dec 2018 | USD | 0.95 | 0.96 | 0.9106 | 0.9209 | 0.9209 | -0.015 (-1.66%) | 92,083 |
13 Dec 2018 | USD | 0.93 | 0.94 | 0.93 | 0.9364 | 0.9364 | -0.004 (-0.38%) | 5,615 |