Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | USD | 0.8181 | 0.9463 | 0.7419 | 0.9388 | 15.0208 | +0.119 (+14.57%) | 154,200 |
28 Feb 2019 | USD | 0.7963 | 0.83 | 0.7719 | 0.8194 | 13.1104 | +0.033 (+4.13%) | 160,100 |
27 Feb 2019 | USD | 0.7463 | 0.8069 | 0.7219 | 0.7869 | 12.5904 | +0.026 (+3.36%) | 227,100 |
26 Feb 2019 | USD | 0.6713 | 0.7869 | 0.6713 | 0.7613 | 12.1808 | +0.104 (+15.79%) | 406,400 |
25 Feb 2019 | USD | 0.5963 | 0.6813 | 0.5694 | 0.6575 | 10.52 | +0.071 (+12.03%) | 176,400 |
22 Feb 2019 | USD | 0.5531 | 0.5875 | 0.5488 | 0.5869 | 9.3904 | +0.045 (+8.30%) | 73,200 |
21 Feb 2019 | USD | 0.5719 | 0.5913 | 0.5375 | 0.5419 | 8.6704 | -0.033 (-5.66%) | 39,700 |
20 Feb 2019 | USD | 0.5488 | 0.5844 | 0.5369 | 0.5744 | 9.1904 | +0.021 (+3.72%) | 59,100 |
19 Feb 2019 | USD | 0.5813 | 0.5925 | 0.53 | 0.5538 | 8.8608 | -0.024 (-4.10%) | 49,200 |
18 Feb 2019 | USD | 0.5775 | 0.5775 | 0.5775 | 0.5775 | 9.24 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.5331 | 0.5931 | 0.5306 | 0.5775 | 9.24 | +0.051 (+9.60%) | 57,300 |
14 Feb 2019 | USD | 0.5581 | 0.5663 | 0.5156 | 0.5269 | 8.4304 | -0.025 (-4.53%) | 52,200 |
13 Feb 2019 | USD | 0.5106 | 0.5775 | 0.5106 | 0.5519 | 8.8304 | +0.046 (+9.16%) | 21,000 |
12 Feb 2019 | USD | 0.5306 | 0.59 | 0.4963 | 0.5056 | 8.0896 | -0.028 (-5.16%) | 74,100 |
11 Feb 2019 | USD | 0.4719 | 0.6013 | 0.4719 | 0.5331 | 8.5296 | +0.065 (+13.89%) | 138,600 |
8 Feb 2019 | USD | 0.4513 | 0.4813 | 0.4294 | 0.4681 | 7.4896 | +0.013 (+2.74%) | 38,800 |
7 Feb 2019 | USD | 0.4713 | 0.4713 | 0.4281 | 0.4556 | 7.2896 | -0.016 (-3.45%) | 31,800 |
6 Feb 2019 | USD | 0.4594 | 0.4756 | 0.4306 | 0.4719 | 7.5504 | +0.026 (+5.90%) | 80,500 |
5 Feb 2019 | USD | 0.4188 | 0.4481 | 0.4188 | 0.4456 | 7.1296 | +0.031 (+7.37%) | 29,000 |
4 Feb 2019 | USD | 0.4438 | 0.4438 | 0.3944 | 0.415 | 6.64 | -0.023 (-5.27%) | 84,800 |
1 Feb 2019 | USD | 0.4438 | 0.4444 | 0.4244 | 0.4381 | 7.0096 | 0.0 (0.0%) | 125,900 |
31 Jan 2019 | USD | 0.4413 | 0.4413 | 0.4113 | 0.4381 | 7.0096 | +0.009 (+2.03%) | 116,800 |
30 Jan 2019 | USD | 0.4225 | 0.4375 | 0.4144 | 0.4294 | 6.8704 | +0.016 (+3.77%) | 64,000 |
29 Jan 2019 | USD | 0.4413 | 0.4431 | 0.4063 | 0.4138 | 6.6208 | -0.022 (-5.16%) | 46,000 |
28 Jan 2019 | USD | 0.4463 | 0.4488 | 0.41 | 0.4363 | 6.9808 | -0.016 (-3.58%) | 85,900 |
25 Jan 2019 | USD | 0.4419 | 0.4556 | 0.4381 | 0.4525 | 7.24 | +0.015 (+3.43%) | 56,200 |
24 Jan 2019 | USD | 0.4363 | 0.4575 | 0.425 | 0.4375 | 7 | +0.001 (+0.14%) | 69,000 |
23 Jan 2019 | USD | 0.4313 | 0.4494 | 0.4256 | 0.4369 | 6.9904 | +0.006 (+1.30%) | 63,500 |
22 Jan 2019 | USD | 0.4375 | 0.4481 | 0.4181 | 0.4313 | 6.9008 | -0.006 (-1.42%) | 69,300 |
21 Jan 2019 | USD | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 7 | 0.0 (0.0%) | 0 |