Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2019 | USD | 1.3059 | 1.3695 | 1.2909 | 1.3201 | 1.3201 | +0.013 (+1.03%) | 66,594,626 |
31 Mar 2019 | USD | 1.2929 | 1.3076 | 1.2706 | 1.3067 | 1.3067 | +0.015 (+1.20%) | 41,547,841 |
30 Mar 2019 | USD | 1.2469 | 1.3629 | 1.2375 | 1.2912 | 1.2912 | +0.045 (+3.61%) | 70,386,003 |
29 Mar 2019 | USD | 1.234 | 1.2595 | 1.2256 | 1.2462 | 1.2462 | +0.011 (+0.92%) | 54,092,538 |
28 Mar 2019 | USD | 1.2661 | 1.2661 | 1.2229 | 1.2348 | 1.2348 | -0.039 (-3.03%) | 47,548,452 |
27 Mar 2019 | USD | 1.1749 | 1.2734 | 1.1669 | 1.2734 | 1.2734 | +0.095 (+8.04%) | 64,661,287 |
26 Mar 2019 | USD | 1.1946 | 1.1994 | 1.112 | 1.1786 | 1.1786 | -0.018 (-1.55%) | 64,247,713 |
25 Mar 2019 | USD | 1.2504 | 1.2697 | 1.1665 | 1.1971 | 1.1971 | -0.051 (-4.10%) | 63,485,720 |
24 Mar 2019 | USD | 1.269 | 1.2704 | 1.2181 | 1.2483 | 1.2483 | -0.021 (-1.67%) | 66,687,744 |
23 Mar 2019 | USD | 1.2868 | 1.3195 | 1.2575 | 1.2695 | 1.2695 | -0.02 (-1.52%) | 68,805,809 |
22 Mar 2019 | USD | 1.2867 | 1.3371 | 1.2319 | 1.2891 | 1.2891 | +0.003 (+0.25%) | 89,648,839 |
21 Mar 2019 | USD | 1.3171 | 1.3895 | 1.2007 | 1.2859 | 1.2859 | -0.032 (-2.43%) | 184,206,862 |
20 Mar 2019 | USD | 1.138 | 1.3306 | 1.097 | 1.3179 | 1.3179 | +0.183 (+16.15%) | 134,723,300 |
19 Mar 2019 | USD | 1.0947 | 1.1347 | 1.0779 | 1.1347 | 1.1347 | +0.041 (+3.72%) | 40,973,681 |
18 Mar 2019 | USD | 1.1259 | 1.1444 | 1.0659 | 1.094 | 1.094 | -0.029 (-2.59%) | 41,794,191 |
17 Mar 2019 | USD | 1.0834 | 1.1557 | 1.0398 | 1.1231 | 1.1231 | +0.04 (+3.67%) | 47,549,173 |
16 Mar 2019 | USD | 1.01 | 1.0907 | 1.0079 | 1.0833 | 1.0833 | +0.072 (+7.14%) | 50,235,560 |
15 Mar 2019 | USD | 1.0013 | 1.0223 | 0.9862 | 1.0111 | 1.0111 | +0.01 (+1.04%) | 23,704,009 |
14 Mar 2019 | USD | 1.0229 | 1.028 | 0.985 | 1.0007 | 1.0007 | -0.024 (-2.29%) | 36,795,460 |
13 Mar 2019 | USD | 0.9667 | 1.0504 | 0.9348 | 1.0242 | 1.0242 | +0.058 (+5.97%) | 76,906,434 |
12 Mar 2019 | USD | 0.9159 | 0.9928 | 0.8836 | 0.9665 | 0.9665 | +0.051 (+5.61%) | 47,717,138 |
11 Mar 2019 | USD | 0.9639 | 0.9734 | 0.896 | 0.9152 | 0.9152 | -0.053 (-5.46%) | 26,140,943 |
10 Mar 2019 | USD | 0.9902 | 0.9998 | 0.9313 | 0.9681 | 0.9681 | -0.022 (-2.24%) | 27,144,746 |
9 Mar 2019 | USD | 0.9831 | 1.0283 | 0.9735 | 0.9903 | 0.9903 | +0.006 (+0.59%) | 34,415,624 |
8 Mar 2019 | USD | 1.0155 | 1.0593 | 0.9693 | 0.9845 | 0.9845 | -0.025 (-2.43%) | 53,535,478 |
7 Mar 2019 | USD | 0.9058 | 1.0434 | 0.9058 | 1.009 | 1.009 | +0.105 (+11.58%) | 72,796,158 |
6 Mar 2019 | USD | 0.9277 | 0.9277 | 0.894 | 0.9043 | 0.9043 | -0.02 (-2.16%) | 29,185,705 |
5 Mar 2019 | USD | 0.8032 | 0.9257 | 0.7778 | 0.9243 | 0.9243 | +0.121 (+15.05%) | 48,404,464 |
4 Mar 2019 | USD | 0.8822 | 0.8862 | 0.7916 | 0.8034 | 0.8034 | -0.077 (-8.77%) | 28,275,826 |
3 Mar 2019 | USD | 0.8875 | 0.904 | 0.8767 | 0.8806 | 0.8806 | -0.008 (-0.93%) | 14,030,748 |