Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2019 | USD | 1.02 | 1.02 | 1 | 1 | 1 | +0.04 (+4.17%) | 4,100 |
8 Apr 2019 | USD | 1 | 1 | 0.96 | 0.96 | 0.96 | -0.04 (-4%) | 5,000 |
5 Apr 2019 | USD | 1.05 | 1.06 | 0.95 | 1 | 1 | -0.11 (-9.91%) | 3,500 |
4 Apr 2019 | USD | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.06 (-5.13%) | 2,500 |
3 Apr 2019 | USD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
2 Apr 2019 | USD | 1.25 | 1.25 | 1.17 | 1.17 | 1.17 | +0.01 (+0.86%) | 1,400 |
1 Apr 2019 | USD | 1.1 | 1.29 | 1.1 | 1.16 | 1.16 | +0.16 (+16.00%) | 9,750 |
29 Mar 2019 | USD | 0.94 | 1 | 0.94 | 1 | 1 | +0.09 (+9.89%) | 5,000 |
28 Mar 2019 | USD | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 1,500 |
27 Mar 2019 | USD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |
26 Mar 2019 | USD | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 3,400 |
25 Mar 2019 | USD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |
22 Mar 2019 | USD | 1.01 | 1.01 | 0.91 | 0.91 | 0.91 | -0.09 (-9%) | 20,744 |
21 Mar 2019 | USD | 1.05 | 1.05 | 1 | 1 | 1 | -0.11 (-9.91%) | 16,900 |
20 Mar 2019 | USD | 1.2 | 1.2 | 1.11 | 1.11 | 1.11 | -0.04 (-3.48%) | 25,082 |
19 Mar 2019 | USD | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 600 |
18 Mar 2019 | USD | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -0.04 (-3.36%) | 2,900 |
15 Mar 2019 | USD | 1.25 | 1.25 | 1.16 | 1.19 | 1.19 | -0.06 (-4.80%) | 7,300 |
14 Mar 2019 | USD | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 5,300 |
13 Mar 2019 | USD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | +0.01 (+0.80%) | 200 |
12 Mar 2019 | USD | 1.38 | 1.38 | 1.23 | 1.25 | 1.25 | +0.05 (+4.17%) | 13,375 |
11 Mar 2019 | USD | 1.21 | 1.21 | 1.2 | 1.2 | 1.2 | -0.1 (-7.69%) | 6,200 |
8 Mar 2019 | USD | 1.32 | 1.32 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 3,600 |
7 Mar 2019 | USD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | +0.01 (+0.75%) | 3,500 |
6 Mar 2019 | USD | 1.4 | 1.4 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 4,800 |
5 Mar 2019 | USD | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 27,000 |
4 Mar 2019 | USD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 17,002 |
1 Mar 2019 | USD | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -0.07 (-4.93%) | 38,100 |
28 Feb 2019 | USD | 1.4 | 1.42 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 1,600 |
27 Feb 2019 | USD | 1.3 | 1.45 | 1.3 | 1.4 | 1.4 | +0.15 (+12%) | 194,600 |