Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2019 | USD | 1.76 | 1.785 | 1.747 | 1.784 | 1.784 | +0.023 (+1.31%) | 30,594,200 |
18 Apr 2019 | USD | 1.766 | 1.77 | 1.756 | 1.761 | 1.761 | -0.004 (-0.23%) | 9,515,800 |
17 Apr 2019 | USD | 1.769 | 1.775 | 1.754 | 1.765 | 1.765 | -0.002 (-0.11%) | 10,459,800 |
16 Apr 2019 | USD | 1.713 | 1.769 | 1.708 | 1.767 | 1.767 | +0.048 (+2.79%) | 20,482,100 |
15 Apr 2019 | USD | 1.748 | 1.767 | 1.716 | 1.719 | 1.719 | -0.008 (-0.46%) | 29,569,100 |
12 Apr 2019 | USD | 1.731 | 1.735 | 1.715 | 1.727 | 1.727 | -0.006 (-0.35%) | 9,191,800 |
11 Apr 2019 | USD | 1.764 | 1.772 | 1.723 | 1.733 | 1.733 | -0.031 (-1.76%) | 20,341,900 |
10 Apr 2019 | USD | 1.746 | 1.778 | 1.741 | 1.764 | 1.764 | +0.004 (+0.23%) | 18,720,964 |
9 Apr 2019 | USD | 1.751 | 1.765 | 1.744 | 1.76 | 1.76 | +0.01 (+0.57%) | 17,397,500 |
8 Apr 2019 | USD | 1.766 | 1.783 | 1.735 | 1.75 | 1.75 | -0.009 (-0.51%) | 34,058,000 |
5 Apr 2019 | USD | 1.759 | 1.759 | 1.759 | 1.759 | 1.759 | 0.0 (0.0%) | 0 |
4 Apr 2019 | USD | 1.746 | 1.763 | 1.736 | 1.759 | 1.759 | +0.021 (+1.21%) | 47,823,100 |
3 Apr 2019 | USD | 1.702 | 1.745 | 1.702 | 1.738 | 1.738 | +0.022 (+1.28%) | 36,561,800 |
2 Apr 2019 | USD | 1.739 | 1.739 | 1.71 | 1.716 | 1.716 | -0.005 (-0.29%) | 29,870,400 |
1 Apr 2019 | USD | 1.696 | 1.725 | 1.693 | 1.721 | 1.721 | +0.047 (+2.81%) | 25,307,000 |
29 Mar 2019 | USD | 1.614 | 1.68 | 1.614 | 1.674 | 1.674 | +0.062 (+3.85%) | 26,034,700 |
28 Mar 2019 | USD | 1.615 | 1.623 | 1.603 | 1.612 | 1.612 | -0.005 (-0.31%) | 14,539,500 |
27 Mar 2019 | USD | 1.604 | 1.621 | 1.604 | 1.617 | 1.617 | +0.01 (+0.62%) | 17,587,700 |
26 Mar 2019 | USD | 1.627 | 1.64 | 1.6 | 1.607 | 1.607 | -0.02 (-1.23%) | 20,421,400 |
25 Mar 2019 | USD | 1.626 | 1.645 | 1.624 | 1.627 | 1.627 | -0.032 (-1.93%) | 21,849,200 |
22 Mar 2019 | USD | 1.656 | 1.663 | 1.634 | 1.659 | 1.659 | +0.004 (+0.24%) | 14,430,400 |
21 Mar 2019 | USD | 1.663 | 1.67 | 1.652 | 1.655 | 1.655 | -0.004 (-0.24%) | 18,799,400 |
20 Mar 2019 | USD | 1.66 | 1.667 | 1.639 | 1.659 | 1.659 | 0.0 (0.0%) | 15,555,200 |
19 Mar 2019 | USD | 1.673 | 1.674 | 1.652 | 1.659 | 1.659 | -0.009 (-0.54%) | 16,500,600 |
18 Mar 2019 | USD | 1.619 | 1.668 | 1.615 | 1.668 | 1.668 | +0.049 (+3.03%) | 22,982,500 |
15 Mar 2019 | USD | 1.6 | 1.637 | 1.6 | 1.619 | 1.619 | +0.021 (+1.31%) | 17,975,300 |
14 Mar 2019 | USD | 1.603 | 1.62 | 1.592 | 1.598 | 1.598 | -0.012 (-0.75%) | 24,063,800 |
13 Mar 2019 | USD | 1.621 | 1.624 | 1.6 | 1.61 | 1.61 | -0.013 (-0.80%) | 16,059,100 |
12 Mar 2019 | USD | 1.615 | 1.643 | 1.608 | 1.623 | 1.623 | +0.015 (+0.93%) | 25,447,800 |
11 Mar 2019 | USD | 1.583 | 1.612 | 1.581 | 1.608 | 1.608 | +0.024 (+1.52%) | 26,752,600 |