Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | USD | 1.149 | 1.2 | 1.14 | 1.2 | 72 | +0.05 (+4.35%) | 16,113 |
17 Jan 2019 | USD | 1.15 | 1.18 | 1.13 | 1.15 | 69 | -0.04 (-3.36%) | 25,619 |
16 Jan 2019 | USD | 1.21 | 1.23 | 1.16 | 1.19 | 71.4 | -0.03 (-2.46%) | 41,197 |
15 Jan 2019 | USD | 1.22 | 1.24 | 1.179 | 1.22 | 73.2 | +0.01 (+0.83%) | 41,494 |
14 Jan 2019 | USD | 1.2 | 1.25 | 1.17 | 1.21 | 72.6 | 0.0 (0.0%) | 40,986 |
11 Jan 2019 | USD | 1.25 | 1.28 | 1.19 | 1.21 | 72.6 | -0.04 (-3.20%) | 42,555 |
10 Jan 2019 | USD | 1.2 | 1.25 | 1.15 | 1.25 | 75 | +0.05 (+4.17%) | 49,600 |
9 Jan 2019 | USD | 1.28 | 1.28 | 1.1593 | 1.2 | 72 | -0.08 (-6.25%) | 53,471 |
8 Jan 2019 | USD | 1.33 | 1.43 | 1.23 | 1.28 | 76.8 | +0.01 (+0.79%) | 106,073 |
7 Jan 2019 | USD | 1.27 | 1.3 | 1.2485 | 1.27 | 76.2 | -0.02 (-1.55%) | 27,113 |
4 Jan 2019 | USD | 1.28 | 1.32 | 1.27 | 1.29 | 77.4 | +0.02 (+1.57%) | 28,536 |
3 Jan 2019 | USD | 1.24 | 1.27 | 1.24 | 1.27 | 76.2 | +0.035 (+2.83%) | 39,415 |
2 Jan 2019 | USD | 1.18 | 1.24 | 1.18 | 1.235 | 74.1 | +0.035 (+2.92%) | 23,280 |
1 Jan 2019 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 72 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1.12 | 1.2 | 1.12 | 1.2 | 72 | +0.08 (+7.14%) | 40,611 |
28 Dec 2018 | USD | 1.05 | 1.13 | 1.0401 | 1.12 | 67.2 | +0.06 (+5.66%) | 27,868 |
27 Dec 2018 | USD | 1.04 | 1.07 | 1.01 | 1.06 | 63.6 | +0.01 (+0.95%) | 33,029 |
26 Dec 2018 | USD | 1.03 | 1.05 | 1.01 | 1.05 | 63 | +0.01 (+0.96%) | 29,214 |
24 Dec 2018 | USD | 1 | 1.04 | 1 | 1.04 | 62.4 | +0.04 (+4%) | 14,767 |
21 Dec 2018 | USD | 1.08 | 1.13 | 1 | 1 | 60 | -0.07 (-6.54%) | 40,582 |
20 Dec 2018 | USD | 1.09 | 1.12 | 1.07 | 1.07 | 64.2 | 0.0 (0.0%) | 35,435 |
19 Dec 2018 | USD | 1.03 | 1.09 | 1.03 | 1.07 | 64.2 | +0.04 (+3.88%) | 35,874 |
18 Dec 2018 | USD | 1.04 | 1.08 | 1.02 | 1.03 | 61.8 | -0.01 (-0.96%) | 16,194 |
17 Dec 2018 | USD | 1.02 | 1.06 | 1 | 1.04 | 62.4 | +0.003 (+0.29%) | 21,835 |
14 Dec 2018 | USD | 1.08 | 1.1 | 1.02 | 1.037 | 62.22 | -0.043 (-3.98%) | 17,353 |
13 Dec 2018 | USD | 1.08 | 1.13 | 1.03 | 1.08 | 64.8 | -0.03 (-2.70%) | 18,194 |
12 Dec 2018 | USD | 1.1 | 1.14 | 1.09 | 1.11 | 66.6 | +0.01 (+0.91%) | 10,267 |
11 Dec 2018 | USD | 1.13 | 1.15 | 1.09 | 1.1 | 66 | -0.03 (-2.65%) | 12,694 |
10 Dec 2018 | USD | 1.12 | 1.16 | 1.1 | 1.13 | 67.8 | +0.01 (+0.89%) | 36,789 |
7 Dec 2018 | USD | 1.17 | 1.18 | 1.09 | 1.12 | 67.2 | +0.02 (+1.82%) | 21,235 |