Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2019 | USD | 1.14 | 1.16 | 1.12 | 1.14 | 11.4 | 0.0 (0.0%) | 120,009 |
20 Feb 2019 | USD | 1.15 | 1.17 | 1.1206 | 1.14 | 11.4 | 0.0 (0.0%) | 283,785 |
19 Feb 2019 | USD | 1.12 | 1.15 | 1.12 | 1.14 | 11.4 | +0.01 (+0.88%) | 177,046 |
18 Feb 2019 | USD | 1.13 | 1.13 | 1.13 | 1.13 | 11.3 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 1.15 | 1.15 | 1.12 | 1.13 | 11.3 | -0.03 (-2.59%) | 271,414 |
14 Feb 2019 | USD | 1.1669 | 1.18 | 1.15 | 1.16 | 11.6 | 0.0 (0.0%) | 166,997 |
13 Feb 2019 | USD | 1.19 | 1.19 | 1.14 | 1.16 | 11.6 | +0.006 (+0.53%) | 224,352 |
12 Feb 2019 | USD | 1.17 | 1.1822 | 1.14 | 1.1539 | 11.539 | -0.006 (-0.52%) | 300,362 |
11 Feb 2019 | USD | 1.2 | 1.21 | 1.12 | 1.1599 | 11.599 | -0.01 (-0.86%) | 326,612 |
8 Feb 2019 | USD | 1.21 | 1.22 | 1.16 | 1.17 | 11.7 | -0.06 (-4.88%) | 472,399 |
7 Feb 2019 | USD | 1.2 | 1.2799 | 1.16 | 1.23 | 12.3 | +0.02 (+1.65%) | 1,351,763 |
6 Feb 2019 | USD | 1.21 | 1.2427 | 1.16 | 1.21 | 12.1 | -0.01 (-0.82%) | 421,968 |
5 Feb 2019 | USD | 1.15 | 1.27 | 1.15 | 1.22 | 12.2 | +0.05 (+4.27%) | 1,104,225 |
4 Feb 2019 | USD | 1.16 | 1.2 | 1.13 | 1.17 | 11.7 | -0.01 (-0.85%) | 524,660 |
1 Feb 2019 | USD | 1.26 | 1.26 | 1.12 | 1.18 | 11.8 | -0.09 (-7.09%) | 1,154,478 |
31 Jan 2019 | USD | 1.25 | 1.29 | 1.23 | 1.27 | 12.7 | +0.01 (+0.79%) | 655,950 |
30 Jan 2019 | USD | 1.24 | 1.33 | 1.21 | 1.26 | 12.6 | +0.01 (+0.80%) | 1,155,239 |
29 Jan 2019 | USD | 1.29 | 1.29 | 1.22 | 1.25 | 12.5 | -0.05 (-3.85%) | 681,467 |
28 Jan 2019 | USD | 1.33 | 1.3499 | 1.23 | 1.3 | 13 | -0.06 (-4.41%) | 756,811 |
25 Jan 2019 | USD | 1.25 | 1.37 | 1.18 | 1.36 | 13.6 | +0.11 (+8.80%) | 1,472,917 |
24 Jan 2019 | USD | 1.26 | 1.3172 | 1.14 | 1.25 | 12.5 | -0.03 (-2.34%) | 1,081,839 |
23 Jan 2019 | USD | 1.39 | 1.39 | 1.26 | 1.28 | 12.8 | -0.09 (-6.57%) | 993,776 |
22 Jan 2019 | USD | 1.5 | 1.52 | 1.31 | 1.37 | 13.7 | +0.04 (+3.01%) | 1,683,258 |
21 Jan 2019 | USD | 1.33 | 1.33 | 1.33 | 1.33 | 13.3 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 1.41 | 1.44 | 1.31 | 1.33 | 13.3 | -0.11 (-7.64%) | 1,957,237 |
17 Jan 2019 | USD | 1.65 | 1.65 | 1.35 | 1.44 | 14.4 | -0.16 (-10%) | 2,897,412 |
16 Jan 2019 | USD | 2.43 | 2.5 | 1.47 | 1.6 | 16 | -1.2 (-42.86%) | 17,089,332 |
15 Jan 2019 | USD | 1.72 | 2.92 | 1.57 | 2.8 | 28 | +1.76 (+169.23%) | 63,512,753 |
14 Jan 2019 | USD | 1.07 | 1.09 | 1.02 | 1.04 | 10.4 | -0.045 (-4.15%) | 97,492 |
11 Jan 2019 | USD | 1.09 | 1.09 | 1.0352 | 1.085 | 10.85 | +0.009 (+0.81%) | 89,468 |