Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2019 | USD | 1.0372 | 1.0499 | 1.0372 | 1.0499 | 1.0499 | +0.03 (+2.93%) | 16,000 |
4 Mar 2019 | USD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.006 (-0.60%) | 6,290 |
1 Mar 2019 | USD | 1.07 | 1.07 | 1.02 | 1.0262 | 1.0262 | -0.029 (-2.73%) | 38,922 |
28 Feb 2019 | USD | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 0.0 (0.0%) | 0 |
27 Feb 2019 | USD | 1.0923 | 1.0999 | 1.055 | 1.055 | 1.055 | -0.043 (-3.90%) | 37,917 |
26 Feb 2019 | USD | 1.0739 | 1.0978 | 1.06 | 1.0978 | 1.0978 | +0.008 (+0.72%) | 22,000 |
25 Feb 2019 | USD | 1.07 | 1.0957 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 59,700 |
22 Feb 2019 | USD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.007 (-0.64%) | 12,348 |
21 Feb 2019 | USD | 1.0305 | 1.09 | 1.0305 | 1.087 | 1.087 | +0.037 (+3.52%) | 18,320 |
20 Feb 2019 | USD | 1.05 | 1.0523 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 19,619 |
19 Feb 2019 | USD | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | +0.038 (+3.77%) | 20,305 |
18 Feb 2019 | USD | 1.0119 | 1.0119 | 1.0119 | 1.0119 | 1.0119 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 1.0119 | 1.0119 | 1.0119 | 1.0119 | 1.0119 | +0.013 (+1.31%) | 1,421 |
14 Feb 2019 | USD | 0.9961 | 1.01 | 0.9961 | 0.9988 | 0.9988 | +0.005 (+0.47%) | 57,120 |
13 Feb 2019 | USD | 0.9956 | 1.0029 | 0.9941 | 0.9941 | 0.9941 | -0.006 (-0.59%) | 13,400 |
12 Feb 2019 | USD | 1 | 1.005 | 0.953 | 1 | 1 | -0.019 (-1.85%) | 52,925 |
11 Feb 2019 | USD | 0.9999 | 1.0189 | 0.9894 | 1.0189 | 1.0189 | +0.019 (+1.91%) | 99,000 |
8 Feb 2019 | USD | 0.9799 | 1 | 0.9796 | 0.9998 | 0.9998 | +0.067 (+7.23%) | 228,600 |
7 Feb 2019 | USD | 0.9324 | 0.9324 | 0.9324 | 0.9324 | 0.9324 | 0.0 (0.0%) | 0 |
6 Feb 2019 | USD | 0.95 | 0.95 | 0.9324 | 0.9324 | 0.9324 | -0.034 (-3.54%) | 11,000 |
5 Feb 2019 | USD | 0.9666 | 0.9666 | 0.9666 | 0.9666 | 0.9666 | 0.0 (0.0%) | 0 |
4 Feb 2019 | USD | 0.9666 | 0.9666 | 0.9666 | 0.9666 | 0.9666 | 0.0 (0.0%) | 0 |
1 Feb 2019 | USD | 0.9517 | 0.97 | 0.9517 | 0.9666 | 0.9666 | +0.071 (+7.96%) | 26,841 |
31 Jan 2019 | USD | 0.8859 | 0.9211 | 0.861 | 0.8953 | 0.8953 | -0.004 (-0.41%) | 27,089 |
30 Jan 2019 | USD | 0.899 | 0.899 | 0.899 | 0.899 | 0.899 | +0.044 (+5.15%) | 300 |
29 Jan 2019 | USD | 0.85 | 0.862 | 0.85 | 0.855 | 0.855 | +0.005 (+0.59%) | 148,975 |
28 Jan 2019 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | +0.021 (+2.48%) | 192 |
25 Jan 2019 | USD | 0.799 | 0.83 | 0.799 | 0.8294 | 0.8294 | +0.04 (+5.12%) | 14,900 |
24 Jan 2019 | USD | 0.778 | 0.789 | 0.778 | 0.789 | 0.789 | +0.019 (+2.52%) | 3,645 |
23 Jan 2019 | USD | 0.76 | 0.777 | 0.76 | 0.7696 | 0.7696 | -0 (-0.05%) | 156,693 |