Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2019 | USD | 1.315 | 1.315 | 1.26 | 1.2919 | 1.2919 | -0.028 (-2.13%) | 3,777 |
13 Mar 2019 | USD | 1.3001 | 1.32 | 1.2629 | 1.32 | 1.32 | 0.0 (0.0%) | 13,322 |
12 Mar 2019 | USD | 1.3103 | 1.3394 | 1.2899 | 1.32 | 1.32 | -0.026 (-1.95%) | 5,926 |
11 Mar 2019 | USD | 1.265 | 1.3535 | 1.25 | 1.3463 | 1.3463 | +0.096 (+7.71%) | 3,929 |
8 Mar 2019 | USD | 1.2965 | 1.3001 | 1.2466 | 1.2499 | 1.2499 | -0.091 (-6.79%) | 11,591 |
7 Mar 2019 | USD | 1.43 | 1.43 | 1.32 | 1.341 | 1.341 | -0.079 (-5.53%) | 15,413 |
6 Mar 2019 | USD | 1.4216 | 1.5 | 1.396 | 1.4195 | 1.4195 | -0.001 (-0.04%) | 14,753 |
5 Mar 2019 | USD | 1.4439 | 1.4559 | 1.41 | 1.42 | 1.42 | -0.05 (-3.40%) | 16,460 |
4 Mar 2019 | USD | 1.4549 | 1.49 | 1.4006 | 1.47 | 1.47 | -0.01 (-0.66%) | 22,937 |
1 Mar 2019 | USD | 1.3959 | 1.6 | 1.3735 | 1.4797 | 1.4797 | +0.049 (+3.42%) | 39,593 |
28 Feb 2019 | USD | 1.3031 | 1.4395 | 1.2862 | 1.4307 | 1.4307 | -0.009 (-0.65%) | 33,735 |
27 Feb 2019 | USD | 1.494 | 1.495 | 1.344 | 1.44 | 1.44 | -0.06 (-4%) | 24,694 |
26 Feb 2019 | USD | 1.495 | 1.5 | 1.45 | 1.5 | 1.5 | +0.06 (+4.17%) | 31,155 |
25 Feb 2019 | USD | 1.49 | 1.5 | 1.42 | 1.44 | 1.44 | -0.04 (-2.70%) | 93,419 |
22 Feb 2019 | USD | 1.26 | 1.5337 | 1.23 | 1.48 | 1.48 | +0.235 (+18.88%) | 274,519 |
21 Feb 2019 | USD | 1.241 | 1.26 | 1.241 | 1.245 | 1.245 | -0.015 (-1.19%) | 3,875 |
20 Feb 2019 | USD | 1.28 | 1.28 | 1.2425 | 1.26 | 1.26 | -0.018 (-1.38%) | 4,234 |
19 Feb 2019 | USD | 1.23 | 1.2892 | 1.23 | 1.2776 | 1.2776 | +0.048 (+3.87%) | 6,871 |
18 Feb 2019 | USD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 0 |
14 Feb 2019 | USD | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.007 (-0.57%) | 1,212 |
13 Feb 2019 | USD | 1.229 | 1.237 | 1.229 | 1.237 | 1.237 | -0.003 (-0.24%) | 1,017 |
12 Feb 2019 | USD | 1.2416 | 1.2599 | 1.192 | 1.24 | 1.24 | -0.03 (-2.36%) | 2,570 |
11 Feb 2019 | USD | 1.15 | 1.2878 | 1.15 | 1.27 | 1.27 | +0.015 (+1.20%) | 625 |
8 Feb 2019 | USD | 1.27 | 1.29 | 1.255 | 1.255 | 1.255 | -0.019 (-1.48%) | 3,125 |
7 Feb 2019 | USD | 1.2856 | 1.2856 | 1.2739 | 1.2739 | 1.2739 | -0.004 (-0.28%) | 560 |
6 Feb 2019 | USD | 1.287 | 1.287 | 1.2775 | 1.2775 | 1.2775 | -0.011 (-0.88%) | 391 |
5 Feb 2019 | USD | 1.2755 | 1.2913 | 1.273 | 1.2888 | 1.2888 | +0.069 (+5.64%) | 13,925 |
4 Feb 2019 | USD | 1.283 | 1.329 | 1.215 | 1.22 | 1.22 | 0.0 (0.0%) | 5,884 |
1 Feb 2019 | USD | 1.2961 | 1.2961 | 1.22 | 1.22 | 1.22 | -0.1 (-7.58%) | 4,034 |