Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2019 | USD | 0.9 | 0.97 | 0.9 | 0.942 | 0.942 | +0.029 (+3.18%) | 946,907 |
5 Mar 2019 | USD | 0.855 | 0.92 | 0.8507 | 0.913 | 0.913 | +0.058 (+6.78%) | 896,630 |
4 Mar 2019 | USD | 0.83 | 0.859 | 0.83 | 0.855 | 0.855 | +0.003 (+0.35%) | 88,244 |
1 Mar 2019 | USD | 0.8 | 0.86 | 0.8 | 0.852 | 0.852 | +0.017 (+2.04%) | 182,778 |
28 Feb 2019 | USD | 0.816 | 0.835 | 0.815 | 0.835 | 0.835 | +0.02 (+2.45%) | 86,923 |
27 Feb 2019 | USD | 0.8115 | 0.815 | 0.8037 | 0.815 | 0.815 | +0.014 (+1.72%) | 48,599 |
26 Feb 2019 | USD | 0.815 | 0.8199 | 0.795 | 0.8012 | 0.8012 | -0.001 (-0.17%) | 182,056 |
25 Feb 2019 | USD | 0.8 | 0.829 | 0.7997 | 0.8026 | 0.8026 | -0.014 (-1.67%) | 90,338 |
22 Feb 2019 | USD | 0.818 | 0.8399 | 0.8 | 0.8162 | 0.8162 | +0.008 (+0.95%) | 237,234 |
21 Feb 2019 | USD | 0.85 | 0.85 | 0.805 | 0.8085 | 0.8085 | -0.007 (-0.92%) | 172,638 |
20 Feb 2019 | USD | 0.83 | 0.868 | 0.816 | 0.816 | 0.816 | -0.007 (-0.80%) | 148,699 |
19 Feb 2019 | USD | 0.82 | 0.86 | 0.8089 | 0.8226 | 0.8226 | +0.024 (+2.98%) | 137,464 |
18 Feb 2019 | USD | 0.7988 | 0.7988 | 0.7988 | 0.7988 | 0.7988 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.84 | 0.84 | 0.798 | 0.7988 | 0.7988 | -0.001 (-0.15%) | 97,288 |
14 Feb 2019 | USD | 0.8139 | 0.82 | 0.7925 | 0.8 | 0.8 | 0.0 (0.0%) | 41,865 |
13 Feb 2019 | USD | 0.8111 | 0.819 | 0.7932 | 0.8 | 0.8 | +0.001 (+0.11%) | 73,350 |
12 Feb 2019 | USD | 0.796 | 0.81 | 0.7902 | 0.7991 | 0.7991 | -0.002 (-0.21%) | 39,159 |
11 Feb 2019 | USD | 0.7805 | 0.81 | 0.7805 | 0.8008 | 0.8008 | +0.02 (+2.60%) | 184,057 |
8 Feb 2019 | USD | 0.782 | 0.8 | 0.78 | 0.7805 | 0.7805 | +0.01 (+1.27%) | 124,313 |
7 Feb 2019 | USD | 0.8243 | 0.8275 | 0.77 | 0.7707 | 0.7707 | -0.039 (-4.77%) | 78,739 |
6 Feb 2019 | USD | 0.83 | 0.83 | 0.805 | 0.8093 | 0.8093 | -0.011 (-1.29%) | 94,076 |
5 Feb 2019 | USD | 0.82 | 0.849 | 0.8171 | 0.8199 | 0.8199 | +0.008 (+0.96%) | 105,461 |
4 Feb 2019 | USD | 0.795 | 0.825 | 0.795 | 0.8121 | 0.8121 | +0.014 (+1.70%) | 41,240 |
1 Feb 2019 | USD | 0.805 | 0.805 | 0.784 | 0.7985 | 0.7985 | -0.002 (-0.20%) | 102,939 |
31 Jan 2019 | USD | 0.815 | 0.815 | 0.7901 | 0.8001 | 0.8001 | -0.003 (-0.41%) | 96,716 |
30 Jan 2019 | USD | 0.799 | 0.8498 | 0.77 | 0.8034 | 0.8034 | +0.042 (+5.57%) | 408,164 |
29 Jan 2019 | USD | 0.823 | 0.839 | 0.7501 | 0.761 | 0.761 | -0.057 (-6.95%) | 249,068 |
28 Jan 2019 | USD | 0.8263 | 0.8263 | 0.807 | 0.8178 | 0.8178 | -0.009 (-1.03%) | 103,446 |
25 Jan 2019 | USD | 0.8183 | 0.84 | 0.8151 | 0.8263 | 0.8263 | +0.008 (+0.98%) | 57,098 |
24 Jan 2019 | USD | 0.838 | 0.84 | 0.8 | 0.8183 | 0.8183 | -0.042 (-4.85%) | 155,897 |