Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | USD | 2.1 | 2.1105 | 1.9286 | 1.9542 | 1.9542 | -0.066 (-3.26%) | 148,291 |
7 Mar 2019 | USD | 2 | 2.13 | 1.9418 | 2.02 | 2.02 | -0.01 (-0.49%) | 146,827 |
6 Mar 2019 | USD | 2.07 | 2.079 | 1.9339 | 2.0299 | 2.0299 | +0.05 (+2.52%) | 70,668 |
5 Mar 2019 | USD | 1.92 | 2.0531 | 1.91 | 1.98 | 1.98 | +0.04 (+2.06%) | 168,783 |
4 Mar 2019 | USD | 1.91 | 2.14 | 1.83 | 1.94 | 1.94 | +0.06 (+3.19%) | 402,227 |
1 Mar 2019 | USD | 1.8354 | 1.9598 | 1.826 | 1.88 | 1.88 | +0.06 (+3.30%) | 159,509 |
28 Feb 2019 | USD | 1.8471 | 1.89 | 1.8014 | 1.82 | 1.82 | 0.0 (0.0%) | 38,462 |
27 Feb 2019 | USD | 1.83 | 1.92 | 1.795 | 1.82 | 1.82 | -0.01 (-0.56%) | 109,343 |
26 Feb 2019 | USD | 1.8809 | 1.8809 | 1.78 | 1.8302 | 1.8302 | +0.02 (+1.12%) | 88,089 |
25 Feb 2019 | USD | 1.9 | 1.9 | 1.8 | 1.81 | 1.81 | +0.03 (+1.69%) | 73,036 |
22 Feb 2019 | USD | 1.86 | 1.94 | 1.765 | 1.78 | 1.78 | +0.03 (+1.71%) | 264,887 |
21 Feb 2019 | USD | 1.758 | 1.81 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 65,088 |
20 Feb 2019 | USD | 1.783 | 1.83 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 96,183 |
19 Feb 2019 | USD | 1.76 | 1.855 | 1.75 | 1.77 | 1.77 | +0.02 (+1.14%) | 110,774 |
18 Feb 2019 | USD | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 1.94 | 2.01 | 1.75 | 1.75 | 1.75 | +0.02 (+1.16%) | 745,439 |
14 Feb 2019 | USD | 1.73 | 1.82 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 88,841 |
13 Feb 2019 | USD | 1.71 | 1.85 | 1.71 | 1.73 | 1.73 | -0.02 (-1.14%) | 49,536 |
12 Feb 2019 | USD | 1.76 | 1.9 | 1.73 | 1.75 | 1.75 | +0.02 (+1.16%) | 141,092 |
11 Feb 2019 | USD | 1.79 | 1.79 | 1.683 | 1.73 | 1.73 | -0.01 (-0.57%) | 17,893 |
8 Feb 2019 | USD | 1.7286 | 1.7613 | 1.68 | 1.74 | 1.74 | +0.02 (+1.16%) | 23,706 |
7 Feb 2019 | USD | 1.8 | 1.81 | 1.71 | 1.72 | 1.72 | -0.077 (-4.28%) | 31,183 |
6 Feb 2019 | USD | 1.72 | 1.81 | 1.71 | 1.7969 | 1.7969 | +0.097 (+5.70%) | 112,804 |
5 Feb 2019 | USD | 1.77 | 1.77 | 1.69 | 1.7 | 1.7 | -0.1 (-5.56%) | 30,784 |
4 Feb 2019 | USD | 1.75 | 1.8 | 1.72 | 1.8 | 1.8 | +0.05 (+2.86%) | 19,458 |
1 Feb 2019 | USD | 1.784 | 1.85 | 1.73 | 1.75 | 1.75 | -0.05 (-2.78%) | 54,452 |
31 Jan 2019 | USD | 1.83 | 1.8775 | 1.72 | 1.8 | 1.8 | +0.044 (+2.48%) | 153,128 |
30 Jan 2019 | USD | 1.7 | 1.845 | 1.6501 | 1.7564 | 1.7564 | +0.066 (+3.93%) | 149,016 |
29 Jan 2019 | USD | 1.69 | 1.7514 | 1.61 | 1.69 | 1.69 | +0.02 (+1.20%) | 52,061 |
28 Jan 2019 | USD | 1.7 | 1.76 | 1.67 | 1.67 | 1.67 | -0.05 (-2.91%) | 22,254 |