Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2019 | USD | 1.5 | 1.51 | 1.44 | 1.45 | 1.45 | -0.04 (-2.68%) | 41,858,200 |
5 Apr 2019 | USD | 1.48 | 1.5 | 1.45 | 1.49 | 1.49 | +0.02 (+1.36%) | 36,835,700 |
4 Apr 2019 | USD | 1.47 | 1.51 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 32,021,300 |
3 Apr 2019 | USD | 1.55 | 1.56 | 1.46 | 1.47 | 1.47 | -0.04 (-2.65%) | 38,286,500 |
2 Apr 2019 | USD | 1.45 | 1.55 | 1.4 | 1.51 | 1.51 | +0.07 (+4.86%) | 80,465,600 |
1 Apr 2019 | USD | 1.52 | 1.56 | 1.42 | 1.44 | 1.44 | -0.08 (-5.26%) | 85,306,300 |
29 Mar 2019 | USD | 1.62 | 1.63 | 1.52 | 1.52 | 1.52 | -0.08 (-5%) | 57,312,200 |
28 Mar 2019 | USD | 1.65 | 1.67 | 1.59 | 1.6 | 1.6 | -0.05 (-3.03%) | 54,720,600 |
27 Mar 2019 | USD | 1.77 | 1.78 | 1.65 | 1.65 | 1.65 | -0.16 (-8.84%) | 58,787,600 |
26 Mar 2019 | USD | 1.81 | 1.84 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 15,487,100 |
25 Mar 2019 | USD | 1.81 | 1.84 | 1.79 | 1.81 | 1.81 | -0.02 (-1.09%) | 21,677,300 |
22 Mar 2019 | USD | 1.87 | 1.89 | 1.81 | 1.83 | 1.83 | -0.07 (-3.68%) | 40,464,600 |
21 Mar 2019 | USD | 1.9 | 1.92 | 1.81 | 1.9 | 1.9 | +0.01 (+0.53%) | 53,942,800 |
20 Mar 2019 | USD | 1.88 | 1.95 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 66,683,900 |
19 Mar 2019 | USD | 1.86 | 1.92 | 1.84 | 1.87 | 1.87 | +0.06 (+3.31%) | 72,632,600 |
18 Mar 2019 | USD | 1.71 | 1.83 | 1.68 | 1.81 | 1.81 | +0.12 (+7.10%) | 50,684,100 |
15 Mar 2019 | USD | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 41,271,100 |
14 Mar 2019 | USD | 1.72 | 1.74 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 45,915,400 |
13 Mar 2019 | USD | 1.71 | 1.72 | 1.66 | 1.69 | 1.69 | -0.02 (-1.17%) | 28,354,100 |
12 Mar 2019 | USD | 1.73 | 1.74 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 11,678,600 |
11 Mar 2019 | USD | 1.74 | 1.77 | 1.72 | 1.73 | 1.73 | -0.02 (-1.14%) | 19,040,800 |
8 Mar 2019 | USD | 1.75 | 1.8 | 1.65 | 1.75 | 1.75 | 0.0 (0.0%) | 35,749,900 |
7 Mar 2019 | USD | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -0.02 (-1.13%) | 21,295,100 |
6 Mar 2019 | USD | 1.77 | 1.79 | 1.73 | 1.77 | 1.77 | +0.01 (+0.57%) | 18,806,400 |
5 Mar 2019 | USD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
4 Mar 2019 | USD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
1 Mar 2019 | USD | 1.81 | 1.82 | 1.71 | 1.76 | 1.76 | -0.03 (-1.68%) | 53,816,600 |
28 Feb 2019 | USD | 1.81 | 1.89 | 1.78 | 1.79 | 1.79 | +0.07 (+4.07%) | 100,235,100 |
27 Feb 2019 | USD | 1.72 | 1.77 | 1.68 | 1.72 | 1.72 | +0.02 (+1.18%) | 87,891,100 |
26 Feb 2019 | USD | 1.62 | 1.73 | 1.61 | 1.7 | 1.7 | +0.05 (+3.03%) | 70,321,400 |