Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2019 | USD | 1.52 | 1.52 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 605,600 |
14 Jan 2019 | USD | 1.51 | 1.51 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 1,338,600 |
11 Jan 2019 | USD | 1.52 | 1.53 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 2,518,400 |
10 Jan 2019 | USD | 1.54 | 1.55 | 1.49 | 1.51 | 1.51 | -0.02 (-1.31%) | 1,919,200 |
9 Jan 2019 | USD | 1.5 | 1.53 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 1,064,200 |
8 Jan 2019 | USD | 1.51 | 1.51 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 2,301,400 |
7 Jan 2019 | USD | 1.5 | 1.52 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 2,585,300 |
4 Jan 2019 | USD | 1.5 | 1.5 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 131,700 |
3 Jan 2019 | USD | 1.47 | 1.51 | 1.46 | 1.51 | 1.51 | +0.04 (+2.72%) | 2,485,200 |
2 Jan 2019 | USD | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 147,900 |
1 Jan 2019 | USD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 5,500,400 |
28 Dec 2018 | USD | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | +0.06 (+4.20%) | 2,147,200 |
27 Dec 2018 | USD | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | +0.03 (+2.14%) | 855,300 |
26 Dec 2018 | USD | 1.39 | 1.4 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 491,700 |
24 Dec 2018 | USD | 1.39 | 1.4 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 2,097,300 |
21 Dec 2018 | USD | 1.39 | 1.43 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 803,000 |
20 Dec 2018 | USD | 1.4 | 1.4 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 425,100 |
19 Dec 2018 | USD | 1.39 | 1.42 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 560,600 |
18 Dec 2018 | USD | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,876,100 |
17 Dec 2018 | USD | 1.43 | 1.43 | 1.38 | 1.4 | 1.4 | -0.03 (-2.10%) | 2,392,500 |
14 Dec 2018 | USD | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 1,127,000 |
13 Dec 2018 | USD | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 1,416,900 |
12 Dec 2018 | USD | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 1,878,900 |
11 Dec 2018 | USD | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 446,900 |
10 Dec 2018 | USD | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 482,200 |
7 Dec 2018 | USD | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 452,000 |
6 Dec 2018 | USD | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | -0.03 (-2.03%) | 1,952,400 |
5 Dec 2018 | USD | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 749,200 |
4 Dec 2018 | USD | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 662,100 |