Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2019 | USD | 1.59 | 1.67 | 1.58 | 1.65 | 1.65 | +0.11 (+7.14%) | 72,381,800 |
22 Feb 2019 | USD | 1.53 | 1.55 | 1.5 | 1.54 | 1.54 | +0.03 (+1.99%) | 35,517,800 |
21 Feb 2019 | USD | 1.46 | 1.52 | 1.42 | 1.51 | 1.51 | +0.05 (+3.42%) | 51,023,000 |
20 Feb 2019 | USD | 1.45 | 1.55 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 74,459,100 |
19 Feb 2019 | USD | 1.45 | 1.48 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 23,316,200 |
18 Feb 2019 | USD | 1.5 | 1.5 | 1.41 | 1.43 | 1.43 | -0.06 (-4.03%) | 51,416,600 |
15 Feb 2019 | USD | 1.42 | 1.5 | 1.41 | 1.49 | 1.49 | +0.06 (+4.20%) | 27,889,100 |
14 Feb 2019 | USD | 1.4 | 1.44 | 1.37 | 1.43 | 1.43 | +0.03 (+2.14%) | 42,097,000 |
13 Feb 2019 | USD | 1.41 | 1.42 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 24,248,800 |
12 Feb 2019 | USD | 1.4 | 1.42 | 1.37 | 1.4 | 1.4 | +0.01 (+0.72%) | 31,771,700 |
11 Feb 2019 | USD | 1.44 | 1.46 | 1.39 | 1.39 | 1.39 | -0.03 (-2.11%) | 23,901,000 |
8 Feb 2019 | USD | 1.45 | 1.45 | 1.4 | 1.42 | 1.42 | -0.04 (-2.74%) | 15,691,600 |
7 Feb 2019 | USD | 1.49 | 1.49 | 1.42 | 1.46 | 1.46 | -0.02 (-1.35%) | 37,966,000 |
6 Feb 2019 | USD | 1.48 | 1.53 | 1.46 | 1.48 | 1.48 | +0.05 (+3.50%) | 122,112,300 |
5 Feb 2019 | USD | 1.34 | 1.44 | 1.33 | 1.43 | 1.43 | +0.11 (+8.33%) | 96,312,200 |
4 Feb 2019 | USD | 1.36 | 1.39 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 41,253,400 |
1 Feb 2019 | USD | 1.34 | 1.39 | 1.31 | 1.34 | 1.34 | +0.04 (+3.08%) | 55,655,300 |
31 Jan 2019 | USD | 1.25 | 1.3 | 1.24 | 1.3 | 1.3 | +0.05 (+4%) | 30,406,000 |
30 Jan 2019 | USD | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 29,369,300 |
29 Jan 2019 | USD | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 17,766,700 |
28 Jan 2019 | USD | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 20,937,900 |
25 Jan 2019 | USD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
24 Jan 2019 | USD | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 29,159,200 |
23 Jan 2019 | USD | 1.32 | 1.33 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 22,173,700 |
22 Jan 2019 | USD | 1.3 | 1.35 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 15,902,100 |
21 Jan 2019 | USD | 1.33 | 1.33 | 1.28 | 1.3 | 1.3 | -0.02 (-1.52%) | 13,097,500 |
18 Jan 2019 | USD | 1.33 | 1.37 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 42,121,100 |
17 Jan 2019 | USD | 1.32 | 1.37 | 1.29 | 1.34 | 1.34 | +0.04 (+3.08%) | 43,885,500 |
16 Jan 2019 | USD | 1.39 | 1.39 | 1.28 | 1.3 | 1.3 | -0.08 (-5.80%) | 65,814,700 |
15 Jan 2019 | USD | 1.36 | 1.4 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 39,705,000 |