Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | USD | 1.44 | 1.47 | 1.38 | 1.4 | 1.4 | -0.03 (-2.10%) | 709,775 |
1 Mar 2019 | USD | 1.45 | 1.49 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 1,069,435 |
28 Feb 2019 | USD | 1.51 | 1.5399 | 1.43 | 1.45 | 1.45 | -0.06 (-3.97%) | 1,134,345 |
27 Feb 2019 | USD | 1.52 | 1.56 | 1.46 | 1.51 | 1.51 | 0.0 (0.0%) | 1,113,911 |
26 Feb 2019 | USD | 1.55 | 1.6 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 674,119 |
25 Feb 2019 | USD | 1.52 | 1.62 | 1.5 | 1.54 | 1.54 | +0.05 (+3.36%) | 1,320,378 |
22 Feb 2019 | USD | 1.52 | 1.5399 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 1,081,347 |
21 Feb 2019 | USD | 1.72 | 1.75 | 1.41 | 1.51 | 1.51 | -0.23 (-13.22%) | 3,661,867 |
20 Feb 2019 | USD | 1.69 | 1.9 | 1.61 | 1.74 | 1.74 | +0.29 (+20.00%) | 9,162,886 |
19 Feb 2019 | USD | 1.65 | 1.7 | 1.25 | 1.45 | 1.45 | -0.13 (-8.23%) | 3,420,171 |
18 Feb 2019 | USD | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 1.62 | 1.73 | 1.57 | 1.58 | 1.58 | +0.03 (+1.94%) | 3,529,015 |
14 Feb 2019 | USD | 1.5 | 1.61 | 1.47 | 1.55 | 1.55 | +0.11 (+7.64%) | 4,499,684 |
13 Feb 2019 | USD | 1.4 | 1.48 | 1.3306 | 1.44 | 1.44 | +0.08 (+5.88%) | 2,231,722 |
12 Feb 2019 | USD | 1.47 | 1.47 | 1.33 | 1.36 | 1.36 | -0.05 (-3.55%) | 1,142,447 |
11 Feb 2019 | USD | 1.45 | 1.45 | 1.3 | 1.41 | 1.41 | +0.05 (+3.68%) | 1,695,866 |
8 Feb 2019 | USD | 1.24 | 1.38 | 1.23 | 1.36 | 1.36 | +0.13 (+10.57%) | 1,824,075 |
7 Feb 2019 | USD | 1.29 | 1.29 | 1.19 | 1.23 | 1.23 | -0.04 (-3.15%) | 685,256 |
6 Feb 2019 | USD | 1.28 | 1.32 | 1.24 | 1.27 | 1.27 | +0.03 (+2.42%) | 1,049,795 |
5 Feb 2019 | USD | 1.23 | 1.26 | 1.21 | 1.24 | 1.24 | +0.02 (+1.64%) | 528,520 |
4 Feb 2019 | USD | 1.22 | 1.24 | 1.19 | 1.22 | 1.22 | +0.03 (+2.52%) | 431,630 |
1 Feb 2019 | USD | 1.17 | 1.22 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 173,737 |
31 Jan 2019 | USD | 1.17 | 1.24 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 186,685 |
30 Jan 2019 | USD | 1.12 | 1.2 | 1.1 | 1.17 | 1.17 | +0.06 (+5.41%) | 219,855 |
29 Jan 2019 | USD | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 332,081 |
28 Jan 2019 | USD | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -0.04 (-3.45%) | 245,550 |
25 Jan 2019 | USD | 1.16 | 1.21 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 276,586 |
24 Jan 2019 | USD | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 337,377 |
23 Jan 2019 | USD | 1.15 | 1.2399 | 1.14 | 1.17 | 1.17 | +0.05 (+4.46%) | 413,671 |
22 Jan 2019 | USD | 1.19 | 1.21 | 1.11 | 1.12 | 1.12 | -0.04 (-3.45%) | 320,431 |