Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | USD | 1.26 | 1.3 | 1.02 | 1.16 | 1.16 | -0.07 (-5.69%) | 948,586 |
28 Feb 2019 | USD | 1.23 | 1.28 | 1.17 | 1.23 | 1.23 | 0.0 (0.0%) | 292,664 |
27 Feb 2019 | USD | 1.15 | 1.23 | 1.11 | 1.23 | 1.23 | +0.09 (+7.89%) | 222,056 |
26 Feb 2019 | USD | 1.08 | 1.2 | 1.03 | 1.14 | 1.14 | +0.07 (+6.54%) | 547,192 |
25 Feb 2019 | USD | 1.095 | 1.15 | 0.99 | 1.07 | 1.07 | 0.0 (0.0%) | 544,373 |
22 Feb 2019 | USD | 1.05 | 1.16 | 1.03 | 1.07 | 1.07 | 0.0 (0.0%) | 338,121 |
21 Feb 2019 | USD | 1.03 | 1.12 | 1.01 | 1.07 | 1.07 | +0.04 (+3.88%) | 297,349 |
20 Feb 2019 | USD | 1.07 | 1.08 | 0.66 | 1.03 | 1.03 | -0.04 (-3.74%) | 436,463 |
19 Feb 2019 | USD | 1.115 | 1.12 | 1.06 | 1.07 | 1.07 | -0.05 (-4.46%) | 241,154 |
18 Feb 2019 | USD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 1.06 | 1.12 | 1.03 | 1.12 | 1.12 | +0.04 (+3.70%) | 399,862 |
14 Feb 2019 | USD | 1.07 | 1.08 | 1.03 | 1.08 | 1.08 | +0.08 (+8%) | 248,594 |
13 Feb 2019 | USD | 1.06 | 1.07 | 0.97 | 1 | 1 | -0.03 (-2.91%) | 311,395 |
12 Feb 2019 | USD | 1.04 | 1.06 | 0.99 | 1.03 | 1.03 | +0.02 (+1.98%) | 370,876 |
11 Feb 2019 | USD | 1.04 | 1.04 | 0.98 | 1.01 | 1.01 | -0.01 (-0.98%) | 154,865 |
8 Feb 2019 | USD | 0.93 | 1.02 | 0.9 | 1.02 | 1.02 | +0.09 (+9.68%) | 362,697 |
7 Feb 2019 | USD | 0.88 | 0.94 | 0.845 | 0.93 | 0.93 | +0.07 (+8.14%) | 212,940 |
6 Feb 2019 | USD | 0.87 | 0.88 | 0.83 | 0.86 | 0.86 | +0.01 (+1.18%) | 127,585 |
5 Feb 2019 | USD | 0.85 | 0.8501 | 0.82 | 0.85 | 0.85 | +0.025 (+3.03%) | 102,733 |
4 Feb 2019 | USD | 0.8 | 0.85 | 0.76 | 0.825 | 0.825 | +0.025 (+3.13%) | 178,063 |
1 Feb 2019 | USD | 0.75 | 0.83 | 0.71 | 0.8 | 0.8 | +0.05 (+6.67%) | 118,604 |
31 Jan 2019 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
30 Jan 2019 | USD | 0.7 | 0.75 | 0.65 | 0.75 | 0.75 | +0.05 (+7.14%) | 32,700 |
29 Jan 2019 | USD | 0.795 | 0.795 | 0.66 | 0.7 | 0.7 | -0.1 (-12.50%) | 41,413 |
28 Jan 2019 | USD | 0.793 | 0.82 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 8,760 |
25 Jan 2019 | USD | 0.81 | 0.82 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 32,114 |
24 Jan 2019 | USD | 0.78 | 0.81 | 0.761 | 0.81 | 0.81 | +0.01 (+1.25%) | 317,107 |
23 Jan 2019 | USD | 0.78 | 0.8 | 0.76 | 0.8 | 0.8 | +0.015 (+1.91%) | 142,565 |
22 Jan 2019 | USD | 0.77 | 0.785 | 0.74 | 0.785 | 0.785 | +0.015 (+1.95%) | 43,564 |
21 Jan 2019 | USD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |