Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2019 | USD | 1.04 | 1.056 | 0.9268 | 0.99 | 0.99 | -0.04 (-3.88%) | 37,018 |
6 Feb 2019 | USD | 1.13 | 1.15 | 1 | 1.03 | 1.03 | -0.03 (-2.83%) | 44,890 |
5 Feb 2019 | USD | 1.1075 | 1.16 | 1.06 | 1.06 | 1.06 | -0.09 (-7.83%) | 12,095 |
4 Feb 2019 | USD | 1.1 | 1.16 | 1.0633 | 1.15 | 1.15 | +0.1 (+9.52%) | 3,168 |
1 Feb 2019 | USD | 1.1294 | 1.16 | 1.02 | 1.05 | 1.05 | -0.084 (-7.42%) | 27,784 |
31 Jan 2019 | USD | 1.11 | 1.17 | 1.11 | 1.1341 | 1.1341 | +0.024 (+2.17%) | 5,485 |
30 Jan 2019 | USD | 1.1102 | 1.1992 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 6,139 |
29 Jan 2019 | USD | 1.02 | 1.1586 | 1.02 | 1.11 | 1.11 | +0.09 (+8.82%) | 32,000 |
28 Jan 2019 | USD | 1.1 | 1.1 | 1 | 1.02 | 1.02 | -0.08 (-7.27%) | 69,683 |
25 Jan 2019 | USD | 1.11 | 1.11 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 15,492 |
24 Jan 2019 | USD | 1.13 | 1.13 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 14,005 |
23 Jan 2019 | USD | 1.24 | 1.24 | 1.1113 | 1.12 | 1.12 | -0.13 (-10.40%) | 3,154 |
22 Jan 2019 | USD | 1.14 | 1.25 | 1.1 | 1.25 | 1.25 | +0.07 (+5.93%) | 9,970 |
21 Jan 2019 | USD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 1.12 | 1.19 | 1.12 | 1.18 | 1.18 | +0.07 (+6.31%) | 2,179 |
17 Jan 2019 | USD | 1.12 | 1.175 | 1.1056 | 1.11 | 1.11 | -0.02 (-1.77%) | 7,545 |
16 Jan 2019 | USD | 1.15 | 1.17 | 1.1 | 1.13 | 1.13 | -0.02 (-1.74%) | 45,690 |
15 Jan 2019 | USD | 1.26 | 1.28 | 1.11 | 1.15 | 1.15 | -0.11 (-8.73%) | 43,783 |
14 Jan 2019 | USD | 1.22 | 1.26 | 1.14 | 1.26 | 1.26 | +0.01 (+0.80%) | 20,938 |
11 Jan 2019 | USD | 1.28 | 1.359 | 1.2454 | 1.25 | 1.25 | -0.05 (-3.85%) | 38,583 |
10 Jan 2019 | USD | 1.25 | 1.3095 | 1.25 | 1.3 | 1.3 | +0.013 (+0.97%) | 8,748 |
9 Jan 2019 | USD | 1.2836 | 1.29 | 1.25 | 1.2875 | 1.2875 | -0.003 (-0.19%) | 2,985 |
8 Jan 2019 | USD | 1.29 | 1.29 | 1.2201 | 1.29 | 1.29 | +0.04 (+3.20%) | 7,928 |
7 Jan 2019 | USD | 1.32 | 1.32 | 1.11 | 1.25 | 1.25 | -0.04 (-3.10%) | 13,353 |
4 Jan 2019 | USD | 1.37 | 1.37 | 1.29 | 1.29 | 1.29 | +0.03 (+2.38%) | 2,036 |
3 Jan 2019 | USD | 1.29 | 1.5 | 1.21 | 1.26 | 1.26 | -0.03 (-2.33%) | 4,427 |
2 Jan 2019 | USD | 1.06 | 1.29 | 1.03 | 1.29 | 1.29 | +0.24 (+22.86%) | 31,922 |
1 Jan 2019 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1.07 | 1.119 | 1.0101 | 1.05 | 1.05 | -0.02 (-1.87%) | 46,171 |
28 Dec 2018 | USD | 1.15 | 1.17 | 1.07 | 1.07 | 1.07 | -0.08 (-6.96%) | 122,648 |