Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2019 | USD | 1.79 | 1.89 | 1.64 | 1.77 | 1.77 | -0.02 (-1.12%) | 12,400 |
28 Mar 2019 | USD | 1.7 | 1.9 | 1.6 | 1.79 | 1.79 | +0.16 (+9.82%) | 17,200 |
27 Mar 2019 | USD | 1.8 | 1.81 | 1.61 | 1.63 | 1.63 | -0.35 (-17.68%) | 48,700 |
26 Mar 2019 | USD | 2.03 | 2.03 | 1.7 | 1.98 | 1.98 | -0.02 (-1%) | 24,100 |
25 Mar 2019 | USD | 2 | 2.03 | 1.85 | 2 | 2 | +0.05 (+2.56%) | 68,900 |
22 Mar 2019 | USD | 1.86 | 1.95 | 1.7 | 1.95 | 1.95 | +0.08 (+4.28%) | 39,700 |
21 Mar 2019 | USD | 1.68 | 1.89 | 1.68 | 1.87 | 1.87 | +0.17 (+10.00%) | 23,300 |
20 Mar 2019 | USD | 1.65 | 1.74 | 1.58 | 1.7 | 1.7 | +0.07 (+4.29%) | 32,700 |
19 Mar 2019 | USD | 1.7 | 1.7 | 1.58 | 1.63 | 1.63 | -0.02 (-1.21%) | 33,700 |
18 Mar 2019 | USD | 1.7 | 1.73 | 1.62 | 1.65 | 1.65 | -0.08 (-4.62%) | 4,700 |
15 Mar 2019 | USD | 1.64 | 1.73 | 1.55 | 1.73 | 1.73 | +0.03 (+1.76%) | 31,900 |
14 Mar 2019 | USD | 1.6 | 1.75 | 1.6 | 1.7 | 1.7 | +0.11 (+6.92%) | 39,400 |
13 Mar 2019 | USD | 1.73 | 1.78 | 1.59 | 1.59 | 1.59 | -0.17 (-9.66%) | 28,800 |
12 Mar 2019 | USD | 1.69 | 1.82 | 1.6 | 1.76 | 1.76 | +0.07 (+4.14%) | 41,400 |
11 Mar 2019 | USD | 1.62 | 1.75 | 1.58 | 1.69 | 1.69 | +0.04 (+2.42%) | 57,000 |
8 Mar 2019 | USD | 1.44 | 1.7 | 1.44 | 1.65 | 1.65 | +0.15 (+10%) | 51,800 |
7 Mar 2019 | USD | 1.39 | 1.5 | 1.34 | 1.5 | 1.5 | +0.12 (+8.70%) | 30,200 |
6 Mar 2019 | USD | 1.25 | 1.47 | 1.11 | 1.38 | 1.38 | 0.0 (0.0%) | 48,000 |
5 Mar 2019 | USD | 1.22 | 1.38 | 1.18 | 1.38 | 1.38 | +0.07 (+5.34%) | 24,900 |
4 Mar 2019 | USD | 1.18 | 1.31 | 1.17 | 1.31 | 1.31 | +0.13 (+11.02%) | 49,500 |
1 Mar 2019 | USD | 1.18 | 1.25 | 1.1 | 1.18 | 1.18 | 0.0 (0.0%) | 53,700 |
28 Feb 2019 | USD | 1.1 | 1.18 | 1.08 | 1.18 | 1.18 | +0.08 (+7.27%) | 37,700 |
27 Feb 2019 | USD | 1.1 | 1.1 | 1.03 | 1.1 | 1.1 | +0.02 (+1.85%) | 6,000 |
26 Feb 2019 | USD | 0.99 | 1.18 | 0.95 | 1.08 | 1.08 | +0.03 (+2.86%) | 25,900 |
25 Feb 2019 | USD | 0.97 | 1.1 | 0.97 | 1.05 | 1.05 | +0.08 (+8.25%) | 9,400 |
22 Feb 2019 | USD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 100 |
21 Feb 2019 | USD | 0.9 | 0.97 | 0.9 | 0.97 | 0.97 | 0.0 (0.0%) | 1,800 |
20 Feb 2019 | USD | 0.96 | 0.97 | 0.77 | 0.97 | 0.97 | -0.09 (-8.49%) | 30,300 |
19 Feb 2019 | USD | 1.1 | 1.1 | 0.96 | 1.06 | 1.06 | +0.02 (+1.92%) | 1,900 |
18 Feb 2019 | USD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |