Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | USD | 0.906 | 0.943 | 0.899 | 0.941 | 1.882 | +0.029 (+3.20%) | 15,731 |
7 Mar 2019 | USD | 0.902 | 0.95 | 0.902 | 0.9118 | 1.8236 | -0.024 (-2.61%) | 7,540 |
6 Mar 2019 | USD | 0.867 | 0.9362 | 0.867 | 0.9362 | 1.8724 | +0.003 (+0.29%) | 16,765 |
5 Mar 2019 | USD | 0.906 | 0.9612 | 0.906 | 0.9335 | 1.867 | -0.045 (-4.59%) | 4,982 |
4 Mar 2019 | USD | 1.005 | 1.0095 | 0.942 | 0.9784 | 1.9568 | -0.026 (-2.57%) | 11,565 |
1 Mar 2019 | USD | 0.95 | 1.01 | 0.95 | 1.0042 | 2.0084 | +0.029 (+2.99%) | 13,080 |
28 Feb 2019 | USD | 0.9767 | 0.9767 | 0.975 | 0.975 | 1.95 | -0.001 (-0.05%) | 528 |
27 Feb 2019 | USD | 1.008 | 1.01 | 0.9755 | 0.9755 | 1.951 | -0.02 (-1.98%) | 6,750 |
26 Feb 2019 | USD | 1.02 | 1.02 | 0.95 | 0.9952 | 1.9904 | -0.015 (-1.47%) | 7,550 |
25 Feb 2019 | USD | 1.01 | 1.09 | 0.9898 | 1.01 | 2.02 | -0.043 (-4.11%) | 13,469 |
22 Feb 2019 | USD | 1.0621 | 1.0963 | 1.05 | 1.0533 | 2.1066 | +0.011 (+1.01%) | 9,129 |
21 Feb 2019 | USD | 1.04 | 1.0853 | 1.0207 | 1.0428 | 2.0856 | +0.018 (+1.73%) | 10,247 |
20 Feb 2019 | USD | 1.06 | 1.1242 | 1.0251 | 1.0251 | 2.0502 | -0.039 (-3.66%) | 17,998 |
19 Feb 2019 | USD | 0.9751 | 1.1091 | 0.94 | 1.064 | 2.128 | +0.163 (+18.09%) | 48,206 |
18 Feb 2019 | USD | 0.901 | 0.901 | 0.901 | 0.901 | 1.802 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.889 | 0.9249 | 0.8746 | 0.901 | 1.802 | -0.022 (-2.40%) | 32,889 |
14 Feb 2019 | USD | 0.91 | 0.948 | 0.91 | 0.9232 | 1.8464 | +0.023 (+2.58%) | 4,200 |
13 Feb 2019 | USD | 0.97 | 0.97 | 0.9 | 0.9 | 1.8 | -0.08 (-8.14%) | 11,155 |
12 Feb 2019 | USD | 0.947 | 0.98 | 0.9249 | 0.9797 | 1.9594 | +0.05 (+5.34%) | 6,551 |
11 Feb 2019 | USD | 0.9 | 1.01 | 0.9 | 0.93 | 1.86 | -0.01 (-1.06%) | 9,770 |
8 Feb 2019 | USD | 0.95 | 1 | 0.905 | 0.94 | 1.88 | -0.018 (-1.88%) | 20,863 |
7 Feb 2019 | USD | 0.968 | 1.0221 | 0.947 | 0.958 | 1.916 | +0.008 (+0.84%) | 49,537 |
6 Feb 2019 | USD | 0.9674 | 1.04 | 0.9 | 0.95 | 1.9 | -0.06 (-5.94%) | 12,475 |
5 Feb 2019 | USD | 1.04 | 1.04 | 0.9846 | 1.01 | 2.02 | -0.027 (-2.64%) | 7,772 |
4 Feb 2019 | USD | 1.0672 | 1.0681 | 0.9864 | 1.0374 | 2.0748 | -0.013 (-1.20%) | 8,689 |
1 Feb 2019 | USD | 0.9747 | 1.0555 | 0.9747 | 1.05 | 2.1 | +0.066 (+6.71%) | 9,224 |
31 Jan 2019 | USD | 0.8644 | 0.9861 | 0.8237 | 0.984 | 1.968 | +0.119 (+13.76%) | 28,388 |
30 Jan 2019 | USD | 0.94 | 0.9515 | 0.865 | 0.865 | 1.73 | -0.094 (-9.80%) | 43,462 |
29 Jan 2019 | USD | 0.92 | 0.959 | 0.9153 | 0.959 | 1.918 | -0.032 (-3.19%) | 3,147 |
28 Jan 2019 | USD | 1.01 | 1.0105 | 0.93 | 0.9906 | 1.9812 | -0.056 (-5.38%) | 9,949 |