Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2019 | USD | 1.2429 | 1.2507 | 1.2075 | 1.2255 | 1.2255 | -0.019 (-1.50%) | 7,404,935 |
15 Feb 2019 | USD | 1.3027 | 1.3027 | 1.2026 | 1.2441 | 1.2441 | -0.076 (-5.77%) | 7,076,909 |
14 Feb 2019 | USD | 1.2728 | 1.3532 | 1.1914 | 1.3203 | 1.3203 | +0.056 (+4.39%) | 5,314,625 |
13 Feb 2019 | USD | 1.3165 | 1.3329 | 1.2087 | 1.2648 | 1.2648 | -0.045 (-3.41%) | 901,548 |
12 Feb 2019 | USD | 1.3114 | 1.3317 | 1.2602 | 1.3095 | 1.3095 | -0.006 (-0.47%) | 879,843 |
11 Feb 2019 | USD | 1.4392 | 1.4501 | 1.3034 | 1.3157 | 1.3157 | -0.132 (-9.09%) | 1,109,146 |
10 Feb 2019 | USD | 1.3813 | 1.5461 | 1.3583 | 1.4472 | 1.4472 | +0.057 (+4.10%) | 3,512,978 |
9 Feb 2019 | USD | 1.3431 | 1.398 | 1.2539 | 1.3902 | 1.3902 | +0.056 (+4.18%) | 3,003,713 |
8 Feb 2019 | USD | 1.281 | 1.4235 | 1.1303 | 1.3344 | 1.3344 | +0.063 (+4.92%) | 2,955,897 |
7 Feb 2019 | USD | 1.3117 | 1.3459 | 1.2271 | 1.2718 | 1.2718 | -0.041 (-3.11%) | 2,631,243 |
6 Feb 2019 | USD | 1.4731 | 1.4731 | 1.3008 | 1.3126 | 1.3126 | -0.148 (-10.11%) | 2,712,875 |
5 Feb 2019 | USD | 1.4654 | 1.5888 | 1.4334 | 1.4602 | 1.4602 | -0.012 (-0.82%) | 3,124,247 |
4 Feb 2019 | USD | 1.4485 | 1.4956 | 1.427 | 1.4723 | 1.4723 | +0.019 (+1.28%) | 3,070,756 |
3 Feb 2019 | USD | 1.7999 | 1.8234 | 1.4441 | 1.4537 | 1.4537 | -0.329 (-18.46%) | 3,087,436 |
2 Feb 2019 | USD | 1.8162 | 1.8918 | 1.5294 | 1.7827 | 1.7827 | -0.059 (-3.22%) | 3,829,765 |
1 Feb 2019 | USD | 1.5359 | 1.9528 | 1.1524 | 1.842 | 1.842 | +0.306 (+19.95%) | 4,369,750 |
31 Jan 2019 | USD | 1.852 | 1.9302 | 1.1858 | 1.5357 | 1.5357 | -0.325 (-17.46%) | 3,095,348 |
30 Jan 2019 | USD | 2.1512 | 2.1512 | 1.7145 | 1.8606 | 1.8606 | -0.291 (-13.51%) | 3,885,910 |
29 Jan 2019 | USD | 2.2515 | 2.3611 | 1.8756 | 2.1513 | 2.1513 | -0.127 (-5.59%) | 4,582,621 |
28 Jan 2019 | USD | 2.902 | 3.1875 | 1.7873 | 2.2787 | 2.2787 | -0.565 (-19.86%) | 5,175,982 |
27 Jan 2019 | USD | 1.2826 | 2.8435 | 1.1957 | 2.8435 | 2.8435 | +1.545 (+118.97%) | 12,021,208 |
26 Jan 2019 | USD | 1.0201 | 1.2986 | 0.9354 | 1.2986 | 1.2986 | +0.289 (+28.64%) | 4,868,971 |
25 Jan 2019 | USD | 1.0808 | 1.0884 | 0.9037 | 1.0095 | 1.0095 | -0.052 (-4.90%) | 3,779,059 |
24 Jan 2019 | USD | 1.042 | 1.1137 | 0.9679 | 1.0615 | 1.0615 | +0.014 (+1.32%) | 2,267,775 |
23 Jan 2019 | USD | 1.0925 | 1.2439 | 0.9699 | 1.0477 | 1.0477 | -0.043 (-3.92%) | 4,242,032 |
22 Jan 2019 | USD | 0.9455 | 1.1424 | 0.8218 | 1.0905 | 1.0905 | +0.147 (+15.54%) | 4,450,386 |
21 Jan 2019 | USD | 0.7752 | 0.9438 | 0.7603 | 0.9438 | 0.9438 | +0.131 (+16.13%) | 4,471,404 |
20 Jan 2019 | USD | 0.8541 | 0.8885 | 0.7288 | 0.8127 | 0.8127 | -0.041 (-4.84%) | 2,019,601 |
19 Jan 2019 | USD | 0.8083 | 1.0393 | 0.7331 | 0.854 | 0.854 | +0.059 (+7.43%) | 2,168,521 |
18 Jan 2019 | USD | 0.6041 | 0.9129 | 0.6038 | 0.7949 | 0.7949 | 0.0 (0.0%) | 1,707,567 |