Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | USD | 1.33 | 1.373 | 1.2726 | 1.3 | 1.3 | -0.05 (-3.70%) | 14,865 |
7 Mar 2019 | USD | 1.35 | 1.4 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 37,181 |
6 Mar 2019 | USD | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -0.05 (-3.55%) | 17,554 |
5 Mar 2019 | USD | 1.43 | 1.43 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 22,827 |
4 Mar 2019 | USD | 1.43 | 1.44 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 10,706 |
1 Mar 2019 | USD | 1.47 | 1.47 | 1.4 | 1.42 | 1.42 | -0.035 (-2.41%) | 33,029 |
28 Feb 2019 | USD | 1.47 | 1.51 | 1.4401 | 1.455 | 1.455 | -0.025 (-1.69%) | 43,349 |
27 Feb 2019 | USD | 1.44 | 1.4928 | 1.44 | 1.48 | 1.48 | +0.04 (+2.78%) | 17,708 |
26 Feb 2019 | USD | 1.5027 | 1.5031 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 41,954 |
25 Feb 2019 | USD | 1.47 | 1.5 | 1.44 | 1.44 | 1.44 | -0.03 (-2.03%) | 25,453 |
22 Feb 2019 | USD | 1.41 | 1.5 | 1.41 | 1.4698 | 1.4698 | +0.08 (+5.74%) | 40,086 |
21 Feb 2019 | USD | 1.42 | 1.44 | 1.39 | 1.39 | 1.39 | +0.01 (+0.72%) | 30,229 |
20 Feb 2019 | USD | 1.42 | 1.45 | 1.38 | 1.38 | 1.38 | -0.03 (-2.13%) | 42,044 |
19 Feb 2019 | USD | 1.39 | 1.45 | 1.38 | 1.41 | 1.41 | +0.02 (+1.44%) | 40,951 |
18 Feb 2019 | USD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 1.36 | 1.4 | 1.36 | 1.39 | 1.39 | +0.06 (+4.51%) | 11,956 |
14 Feb 2019 | USD | 1.39 | 1.4 | 1.3221 | 1.33 | 1.33 | 0.0 (0.0%) | 41,919 |
13 Feb 2019 | USD | 1.3001 | 1.33 | 1.3001 | 1.33 | 1.33 | +0.005 (+0.38%) | 22,856 |
12 Feb 2019 | USD | 1.3 | 1.3508 | 1.3 | 1.325 | 1.325 | +0.035 (+2.71%) | 17,178 |
11 Feb 2019 | USD | 1.3 | 1.35 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 11,391 |
8 Feb 2019 | USD | 1.33 | 1.39 | 1.2945 | 1.3 | 1.3 | -0.07 (-5.11%) | 49,376 |
7 Feb 2019 | USD | 1.4 | 1.422 | 1.33 | 1.37 | 1.37 | -0.03 (-2.14%) | 75,909 |
6 Feb 2019 | USD | 1.29 | 1.439 | 1.29 | 1.4 | 1.4 | +0.11 (+8.53%) | 140,148 |
5 Feb 2019 | USD | 1.3 | 1.32 | 1.28 | 1.29 | 1.29 | -0.03 (-2.27%) | 54,250 |
4 Feb 2019 | USD | 1.3 | 1.3399 | 1.28 | 1.32 | 1.32 | +0.02 (+1.54%) | 20,476 |
1 Feb 2019 | USD | 1.26 | 1.3398 | 1.25 | 1.3 | 1.3 | +0.05 (+4%) | 135,865 |
31 Jan 2019 | USD | 1.22 | 1.26 | 1.19 | 1.25 | 1.25 | +0.03 (+2.46%) | 141,282 |
30 Jan 2019 | USD | 1.24 | 1.241 | 1.14 | 1.22 | 1.22 | -0.01 (-0.81%) | 276,706 |
29 Jan 2019 | USD | 1.19 | 1.24 | 1.18 | 1.23 | 1.23 | +0.05 (+4.24%) | 131,488 |
28 Jan 2019 | USD | 1.1 | 1.21 | 1.1 | 1.18 | 1.18 | +0.08 (+7.27%) | 271,075 |