Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2019 | USD | 1.3256 | 1.433 | 1.284 | 1.38 | 0.368 | +0.076 (+5.83%) | 129,177 |
21 Feb 2019 | USD | 1.34 | 1.34 | 1.304 | 1.304 | 0.3477 | -0.024 (-1.81%) | 12,910 |
20 Feb 2019 | USD | 1.36 | 1.372 | 1.328 | 1.328 | 0.3541 | +0.04 (+3.11%) | 3,543 |
19 Feb 2019 | USD | 1.304 | 1.344 | 1.2784 | 1.288 | 0.3435 | -0.028 (-2.13%) | 13,543 |
18 Feb 2019 | USD | 1.316 | 1.316 | 1.316 | 1.316 | 0.3509 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 1.264 | 1.3384 | 1.2625 | 1.316 | 0.3509 | +0.032 (+2.49%) | 10,195 |
14 Feb 2019 | USD | 1.268 | 1.3454 | 1.268 | 1.284 | 0.3424 | -0.024 (-1.83%) | 6,830 |
13 Feb 2019 | USD | 1.308 | 1.3144 | 1.308 | 1.308 | 0.3488 | +0.024 (+1.87%) | 3,128 |
12 Feb 2019 | USD | 1.2959 | 1.32 | 1.2483 | 1.284 | 0.3424 | +0.004 (+0.31%) | 27,315 |
11 Feb 2019 | USD | 1.36 | 1.36 | 1.248 | 1.28 | 0.3413 | -0.06 (-4.48%) | 29,278 |
8 Feb 2019 | USD | 1.268 | 1.3658 | 1.268 | 1.34 | 0.3573 | +0.06 (+4.69%) | 17,893 |
7 Feb 2019 | USD | 1.32 | 1.354 | 1.2671 | 1.28 | 0.3413 | -0.06 (-4.48%) | 21,098 |
6 Feb 2019 | USD | 1.352 | 1.3914 | 1.34 | 1.34 | 0.3573 | 0.0 (0.0%) | 35,738 |
5 Feb 2019 | USD | 1.384 | 1.384 | 1.2944 | 1.34 | 0.3573 | -0.058 (-4.16%) | 53,630 |
4 Feb 2019 | USD | 1.436 | 1.4382 | 1.32 | 1.3982 | 0.3729 | -0.01 (-0.70%) | 48,710 |
1 Feb 2019 | USD | 1.228 | 1.596 | 1.228 | 1.408 | 0.3755 | +0.184 (+15.03%) | 1,189,542 |
31 Jan 2019 | USD | 1.21 | 1.256 | 1.21 | 1.224 | 0.3264 | -0.032 (-2.55%) | 18,278 |
30 Jan 2019 | USD | 1.224 | 1.2638 | 1.1968 | 1.256 | 0.3349 | +0.007 (+0.56%) | 57,063 |
29 Jan 2019 | USD | 1.176 | 1.266 | 1.168 | 1.249 | 0.3331 | +0.09 (+7.75%) | 51,680 |
28 Jan 2019 | USD | 1.1553 | 1.1592 | 1.1553 | 1.1592 | 0.3091 | -0.017 (-1.43%) | 3,000 |
25 Jan 2019 | USD | 1.16 | 1.1777 | 1.16 | 1.176 | 0.3136 | +0.011 (+0.93%) | 2,530 |
24 Jan 2019 | USD | 1.1872 | 1.22 | 1.1652 | 1.1652 | 0.3107 | -0.031 (-2.58%) | 2,498 |
23 Jan 2019 | USD | 1.1645 | 1.2102 | 1.152 | 1.196 | 0.3189 | +0.036 (+3.10%) | 15,368 |
22 Jan 2019 | USD | 1.18 | 1.22 | 1.16 | 1.16 | 0.3093 | -0.048 (-3.97%) | 29,840 |
21 Jan 2019 | USD | 1.208 | 1.208 | 1.208 | 1.208 | 0.3221 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 1.224 | 1.2957 | 1.16 | 1.208 | 0.3221 | -0.04 (-3.21%) | 80,927 |
17 Jan 2019 | USD | 1.196 | 1.2838 | 1.1712 | 1.248 | 0.3328 | +0.084 (+7.22%) | 34,173 |
16 Jan 2019 | USD | 1.18 | 1.18 | 1.164 | 1.164 | 0.3104 | -0.005 (-0.44%) | 8,420 |
15 Jan 2019 | USD | 1.188 | 1.188 | 1.168 | 1.1692 | 0.3118 | -0.019 (-1.58%) | 7,298 |
14 Jan 2019 | USD | 1.116 | 1.188 | 1.116 | 1.188 | 0.3168 | +0.084 (+7.61%) | 10,290 |