Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2019 | USD | 1.14 | 1.14 | 1.0845 | 1.12 | 0.28 | -0.003 (-0.25%) | 12,950 |
4 Mar 2019 | USD | 1.11 | 1.13 | 1.0913 | 1.1228 | 0.2807 | +0.023 (+2.07%) | 25,101 |
1 Mar 2019 | USD | 1.1322 | 1.137 | 1.0988 | 1.1 | 0.275 | -0.013 (-1.21%) | 19,910 |
28 Feb 2019 | USD | 1.1265 | 1.1265 | 1.1135 | 1.1135 | 0.2784 | -0.028 (-2.47%) | 4,360 |
27 Feb 2019 | USD | 1.15 | 1.1524 | 1.1148 | 1.1417 | 0.2854 | -0.006 (-0.54%) | 28,319 |
26 Feb 2019 | USD | 1.18 | 1.18 | 1.104 | 1.1479 | 0.287 | -0.031 (-2.63%) | 26,243 |
25 Feb 2019 | USD | 1.1259 | 1.1789 | 1.106 | 1.1789 | 0.2947 | +0.084 (+7.67%) | 48,482 |
22 Feb 2019 | USD | 1.13 | 1.13 | 1.0948 | 1.0949 | 0.2737 | -0.025 (-2.24%) | 2,647 |
21 Feb 2019 | USD | 1.1 | 1.1265 | 1.0815 | 1.12 | 0.28 | +0.015 (+1.39%) | 9,171 |
20 Feb 2019 | USD | 1.1265 | 1.1349 | 1.0971 | 1.1046 | 0.2762 | +0.015 (+1.34%) | 22,550 |
19 Feb 2019 | USD | 1.08 | 1.1188 | 1.08 | 1.09 | 0.2725 | -0.015 (-1.38%) | 8,755 |
18 Feb 2019 | USD | 1.1053 | 1.1053 | 1.1053 | 1.1053 | 0.2763 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 1.13 | 1.13 | 1.0842 | 1.1053 | 0.2763 | -0.01 (-0.89%) | 16,554 |
14 Feb 2019 | USD | 1.1299 | 1.1395 | 1.1046 | 1.1152 | 0.2788 | -0.033 (-2.87%) | 5,069 |
13 Feb 2019 | USD | 1.1403 | 1.1599 | 1.1403 | 1.1481 | 0.287 | +0.024 (+2.11%) | 7,575 |
12 Feb 2019 | USD | 1.1003 | 1.1444 | 1.07 | 1.1244 | 0.2811 | +0 (+0.03%) | 10,445 |
11 Feb 2019 | USD | 1.1177 | 1.1709 | 1.1177 | 1.1241 | 0.281 | -0.046 (-3.92%) | 47,809 |
8 Feb 2019 | USD | 1.15 | 1.19 | 1.15 | 1.17 | 0.2925 | +0.018 (+1.59%) | 189,742 |
7 Feb 2019 | USD | 1.1611 | 1.162 | 1.1345 | 1.1517 | 0.2879 | -0.011 (-0.98%) | 8,162 |
6 Feb 2019 | USD | 1.1533 | 1.1693 | 1.09 | 1.1631 | 0.2908 | +0.017 (+1.51%) | 32,850 |
5 Feb 2019 | USD | 1.16 | 1.24 | 1.1163 | 1.1458 | 0.2864 | -0.04 (-3.37%) | 32,505 |
4 Feb 2019 | USD | 1.18 | 1.22 | 1.1757 | 1.1857 | 0.2964 | +0.028 (+2.45%) | 56,235 |
1 Feb 2019 | USD | 1.1294 | 1.1574 | 1.1 | 1.1574 | 0.2893 | +0.027 (+2.42%) | 16,267 |
31 Jan 2019 | USD | 1.149 | 1.149 | 1.11 | 1.13 | 0.2825 | +0.03 (+2.73%) | 11,628 |
30 Jan 2019 | USD | 1.128 | 1.128 | 1.0862 | 1.1 | 0.275 | +0.015 (+1.41%) | 7,944 |
29 Jan 2019 | USD | 1.1629 | 1.1705 | 1.0809 | 1.0847 | 0.2712 | -0.074 (-6.36%) | 12,706 |
28 Jan 2019 | USD | 1.0785 | 1.166 | 1.0664 | 1.1584 | 0.2896 | +0.091 (+8.56%) | 24,281 |
25 Jan 2019 | USD | 1.0666 | 1.08 | 1.05 | 1.0671 | 0.2668 | +0.013 (+1.24%) | 4,670 |
24 Jan 2019 | USD | 1.0524 | 1.06 | 1.0454 | 1.054 | 0.2635 | +0.024 (+2.33%) | 3,111 |
23 Jan 2019 | USD | 1 | 1.03 | 1 | 1.03 | 0.2575 | +0.02 (+1.98%) | 3,860 |