Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2019 | USD | 0.7036 | 0.73 | 0.6901 | 0.71 | 4.26 | +0.02 (+2.90%) | 83,719 |
21 Feb 2019 | USD | 0.728 | 0.728 | 0.69 | 0.69 | 4.14 | -0.01 (-1.43%) | 137,728 |
20 Feb 2019 | USD | 0.71 | 0.7198 | 0.7 | 0.7 | 4.2 | -0.021 (-2.86%) | 119,457 |
19 Feb 2019 | USD | 0.7021 | 0.77 | 0.7021 | 0.7206 | 4.3236 | +0.031 (+4.43%) | 238,977 |
18 Feb 2019 | USD | 0.69 | 0.69 | 0.69 | 0.69 | 4.14 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.729 | 0.729 | 0.69 | 0.69 | 4.14 | -0.012 (-1.71%) | 52,108 |
14 Feb 2019 | USD | 0.684 | 0.76 | 0.684 | 0.702 | 4.212 | +0.012 (+1.74%) | 151,267 |
13 Feb 2019 | USD | 0.6935 | 0.7098 | 0.68 | 0.69 | 4.14 | 0.0 (0.0%) | 107,753 |
12 Feb 2019 | USD | 0.721 | 0.721 | 0.69 | 0.69 | 4.14 | 0.0 (0.0%) | 101,112 |
11 Feb 2019 | USD | 0.7592 | 0.7968 | 0.69 | 0.69 | 4.14 | -0.04 (-5.48%) | 181,167 |
8 Feb 2019 | USD | 0.7622 | 0.7833 | 0.73 | 0.73 | 4.38 | -0.022 (-2.93%) | 106,520 |
7 Feb 2019 | USD | 0.747 | 0.7962 | 0.73 | 0.752 | 4.512 | +0.002 (+0.27%) | 44,662 |
6 Feb 2019 | USD | 0.76 | 0.7689 | 0.75 | 0.75 | 4.5 | 0.0 (0.0%) | 42,902 |
5 Feb 2019 | USD | 0.7503 | 0.7688 | 0.75 | 0.75 | 4.5 | -0.02 (-2.60%) | 168,953 |
4 Feb 2019 | USD | 0.7915 | 0.81 | 0.76 | 0.77 | 4.62 | +0.005 (+0.65%) | 66,751 |
1 Feb 2019 | USD | 0.7711 | 0.7999 | 0.765 | 0.765 | 4.59 | -0.005 (-0.65%) | 117,097 |
31 Jan 2019 | USD | 0.751 | 0.8088 | 0.75 | 0.77 | 4.62 | 0.0 (0.0%) | 83,522 |
30 Jan 2019 | USD | 0.77 | 0.81 | 0.77 | 0.77 | 4.62 | -0.019 (-2.38%) | 75,111 |
29 Jan 2019 | USD | 0.79 | 0.8041 | 0.77 | 0.7888 | 4.7328 | +0.019 (+2.44%) | 79,356 |
28 Jan 2019 | USD | 0.76 | 0.78 | 0.75 | 0.77 | 4.62 | 0.0 (0.0%) | 76,566 |
25 Jan 2019 | USD | 0.78 | 0.795 | 0.7501 | 0.77 | 4.62 | -0.02 (-2.53%) | 97,273 |
24 Jan 2019 | USD | 0.8 | 0.8049 | 0.78 | 0.79 | 4.74 | -0.01 (-1.25%) | 133,945 |
23 Jan 2019 | USD | 0.81 | 0.8282 | 0.798 | 0.8 | 4.8 | -0.017 (-2.08%) | 189,252 |
22 Jan 2019 | USD | 0.76 | 0.838 | 0.76 | 0.817 | 4.902 | +0.062 (+8.21%) | 204,276 |
21 Jan 2019 | USD | 0.755 | 0.755 | 0.755 | 0.755 | 4.53 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.75 | 0.7702 | 0.74 | 0.755 | 4.53 | +0.005 (+0.67%) | 139,619 |
17 Jan 2019 | USD | 0.76 | 0.7796 | 0.75 | 0.75 | 4.5 | -0.02 (-2.60%) | 133,155 |
16 Jan 2019 | USD | 0.7538 | 0.7899 | 0.7538 | 0.77 | 4.62 | +0.02 (+2.67%) | 67,104 |
15 Jan 2019 | USD | 0.76 | 0.7907 | 0.75 | 0.75 | 4.5 | -0.01 (-1.32%) | 217,910 |
14 Jan 2019 | USD | 0.7833 | 0.79 | 0.747 | 0.76 | 4.56 | -0.02 (-2.56%) | 76,197 |