Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | USD | 1.6 | 1.628 | 1.58 | 1.584 | 1.584 | -0.058 (-3.53%) | 37,889,250 |
7 Mar 2019 | USD | 1.662 | 1.662 | 1.628 | 1.642 | 1.642 | -0.023 (-1.38%) | 29,384,000 |
6 Mar 2019 | USD | 1.651 | 1.666 | 1.635 | 1.665 | 1.665 | +0.015 (+0.91%) | 26,192,450 |
5 Mar 2019 | USD | 1.655 | 1.655 | 1.635 | 1.65 | 1.65 | +0.007 (+0.43%) | 26,495,900 |
4 Mar 2019 | USD | 1.634 | 1.688 | 1.627 | 1.643 | 1.643 | +0.023 (+1.42%) | 70,156,200 |
1 Mar 2019 | USD | 1.6 | 1.623 | 1.59 | 1.62 | 1.62 | +0.031 (+1.95%) | 50,258,300 |
28 Feb 2019 | USD | 1.594 | 1.602 | 1.582 | 1.589 | 1.589 | -0.005 (-0.31%) | 15,653,300 |
27 Feb 2019 | USD | 1.6 | 1.614 | 1.575 | 1.594 | 1.594 | -0.006 (-0.37%) | 23,045,900 |
26 Feb 2019 | USD | 1.634 | 1.794 | 1.596 | 1.6 | 1.6 | -0.032 (-1.96%) | 43,350,760 |
25 Feb 2019 | USD | 1.558 | 1.633 | 1.544 | 1.632 | 1.632 | +0.105 (+6.88%) | 37,149,900 |
22 Feb 2019 | USD | 1.49 | 1.53 | 1.479 | 1.527 | 1.527 | +0.037 (+2.48%) | 18,199,000 |
21 Feb 2019 | USD | 1.49 | 1.514 | 1.484 | 1.49 | 1.49 | -0.002 (-0.13%) | 17,192,400 |
20 Feb 2019 | USD | 1.488 | 1.5 | 1.483 | 1.492 | 1.492 | +0.004 (+0.27%) | 41,478,600 |
19 Feb 2019 | USD | 1.491 | 1.505 | 1.48 | 1.488 | 1.488 | -0.002 (-0.13%) | 21,521,800 |
18 Feb 2019 | USD | 1.452 | 1.49 | 1.452 | 1.49 | 1.49 | +0.039 (+2.69%) | 16,006,200 |
15 Feb 2019 | USD | 1.468 | 1.474 | 1.447 | 1.451 | 1.451 | -0.024 (-1.63%) | 17,211,400 |
14 Feb 2019 | USD | 1.475 | 1.48 | 1.467 | 1.475 | 1.475 | +0.003 (+0.20%) | 10,605,900 |
13 Feb 2019 | USD | 1.445 | 1.48 | 1.442 | 1.472 | 1.472 | +0.03 (+2.08%) | 21,852,100 |
12 Feb 2019 | USD | 1.433 | 1.444 | 1.429 | 1.442 | 1.442 | +0.009 (+0.63%) | 12,225,200 |
11 Feb 2019 | USD | 1.418 | 1.437 | 1.406 | 1.433 | 1.433 | +0.02 (+1.42%) | 24,015,200 |
8 Feb 2019 | USD | 1.413 | 1.413 | 1.413 | 1.413 | 1.413 | 0.0 (0.0%) | 0 |
7 Feb 2019 | USD | 1.413 | 1.413 | 1.413 | 1.413 | 1.413 | 0.0 (0.0%) | 0 |
6 Feb 2019 | USD | 1.413 | 1.413 | 1.413 | 1.413 | 1.413 | 0.0 (0.0%) | 0 |
5 Feb 2019 | USD | 1.413 | 1.413 | 1.413 | 1.413 | 1.413 | 0.0 (0.0%) | 0 |
4 Feb 2019 | USD | 1.413 | 1.413 | 1.413 | 1.413 | 1.413 | 0.0 (0.0%) | 0 |
1 Feb 2019 | USD | 1.398 | 1.413 | 1.392 | 1.413 | 1.413 | +0.024 (+1.73%) | 12,569,400 |
31 Jan 2019 | USD | 1.377 | 1.395 | 1.377 | 1.389 | 1.389 | +0.011 (+0.80%) | 6,735,600 |
30 Jan 2019 | USD | 1.384 | 1.388 | 1.376 | 1.378 | 1.378 | -0.008 (-0.58%) | 6,407,300 |
29 Jan 2019 | USD | 1.38 | 1.389 | 1.365 | 1.386 | 1.386 | +0.006 (+0.43%) | 9,447,000 |
28 Jan 2019 | USD | 1.383 | 1.401 | 1.376 | 1.38 | 1.38 | +0.001 (+0.07%) | 12,521,600 |