Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | USD | 1.66 | 1.66 | 1.604 | 1.64 | 1.64 | -0.02 (-1.20%) | 2,362,753 |
16 Jan 2019 | USD | 1.716 | 1.72 | 1.62 | 1.66 | 1.66 | -0.016 (-0.95%) | 4,563,778 |
15 Jan 2019 | USD | 1.59 | 1.698 | 1.56 | 1.676 | 1.676 | +0.086 (+5.41%) | 7,292,117 |
14 Jan 2019 | USD | 1.45 | 1.628 | 1.43 | 1.59 | 1.59 | +0.148 (+10.26%) | 11,577,810 |
11 Jan 2019 | USD | 1.478 | 1.49 | 1.43 | 1.442 | 1.442 | -0.034 (-2.30%) | 1,407,014 |
10 Jan 2019 | USD | 1.506 | 1.506 | 1.45 | 1.476 | 1.476 | -0.03 (-1.99%) | 1,875,870 |
9 Jan 2019 | USD | 1.52 | 1.52 | 1.484 | 1.506 | 1.506 | -0.002 (-0.13%) | 2,893,134 |
8 Jan 2019 | USD | 1.48 | 1.516 | 1.48 | 1.508 | 1.508 | +0.028 (+1.89%) | 1,830,610 |
7 Jan 2019 | USD | 1.556 | 1.568 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 2,978,620 |
4 Jan 2019 | USD | 1.47 | 1.526 | 1.46 | 1.48 | 1.48 | +0.028 (+1.93%) | 4,401,060 |
3 Jan 2019 | USD | 1.42 | 1.5 | 1.41 | 1.452 | 1.452 | +0.052 (+3.71%) | 6,152,466 |
2 Jan 2019 | USD | 1.346 | 1.43 | 1.3 | 1.4 | 1.4 | +0.076 (+5.74%) | 3,575,326 |
1 Jan 2019 | USD | 1.324 | 1.324 | 1.324 | 1.324 | 1.324 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1.324 | 1.324 | 1.324 | 1.324 | 1.324 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 1.25 | 1.348 | 1.25 | 1.324 | 1.324 | +0.076 (+6.09%) | 3,973,390 |
27 Dec 2018 | USD | 1.302 | 1.346 | 1.23 | 1.248 | 1.248 | -0.016 (-1.27%) | 4,248,407 |
26 Dec 2018 | USD | 1.264 | 1.264 | 1.264 | 1.264 | 1.264 | 0.0 (0.0%) | 0 |
21 Dec 2018 | USD | 1.27 | 1.318 | 1.26 | 1.264 | 1.264 | -0.044 (-3.36%) | 3,646,021 |
20 Dec 2018 | USD | 1.318 | 1.318 | 1.27 | 1.308 | 1.308 | -0.05 (-3.68%) | 3,672,396 |
19 Dec 2018 | USD | 1.31 | 1.38 | 1.3 | 1.358 | 1.358 | +0.028 (+2.11%) | 2,631,400 |
18 Dec 2018 | USD | 1.308 | 1.346 | 1.24 | 1.33 | 1.33 | +0.002 (+0.15%) | 5,788,977 |
17 Dec 2018 | USD | 1.34 | 1.348 | 1.3 | 1.328 | 1.328 | +0.008 (+0.61%) | 2,838,488 |
14 Dec 2018 | USD | 1.338 | 1.36 | 1.3 | 1.32 | 1.32 | -0.018 (-1.35%) | 2,914,826 |
13 Dec 2018 | USD | 1.422 | 1.44 | 1.326 | 1.338 | 1.338 | -0.052 (-3.74%) | 4,501,338 |
12 Dec 2018 | USD | 1.258 | 1.428 | 1.258 | 1.39 | 1.39 | +0.132 (+10.49%) | 4,802,806 |
11 Dec 2018 | USD | 1.25 | 1.276 | 1.222 | 1.258 | 1.258 | +0.018 (+1.45%) | 1,737,391 |
10 Dec 2018 | USD | 1.272 | 1.272 | 1.22 | 1.24 | 1.24 | +1.23 (+12300.00%) | 1,544,179 |
7 Dec 2018 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 0 |
6 Dec 2018 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 0 |
4 Dec 2018 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 0 |