Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2019 | USD | 0.9346 | 0.9347 | 0.8771 | 0.8889 | 0.8889 | -0.048 (-5.10%) | 22,116,468 |
1 Mar 2019 | USD | 0.9074 | 0.9577 | 0.8977 | 0.9367 | 0.9367 | +0.029 (+3.18%) | 25,446,461 |
28 Feb 2019 | USD | 0.903 | 0.9484 | 0.8976 | 0.9078 | 0.9078 | +0.002 (+0.20%) | 40,628,782 |
27 Feb 2019 | USD | 0.9175 | 0.9231 | 0.8658 | 0.906 | 0.906 | -0.013 (-1.45%) | 39,931,538 |
26 Feb 2019 | USD | 0.9848 | 1.007 | 0.8965 | 0.9193 | 0.9193 | -0.063 (-6.38%) | 46,445,817 |
25 Feb 2019 | USD | 0.9994 | 1.0433 | 0.9258 | 0.9819 | 0.9819 | -0.014 (-1.44%) | 133,669,733 |
24 Feb 2019 | USD | 0.9734 | 1.1895 | 0.8594 | 0.9962 | 0.9962 | +0.023 (+2.34%) | 278,630,067 |
23 Feb 2019 | USD | 0.8175 | 0.9955 | 0.812 | 0.9734 | 0.9734 | +0.156 (+19.10%) | 142,241,245 |
22 Feb 2019 | USD | 0.7337 | 0.8358 | 0.7337 | 0.8173 | 0.8173 | +0.085 (+11.55%) | 57,227,051 |
21 Feb 2019 | USD | 0.753 | 0.7648 | 0.7121 | 0.7327 | 0.7327 | -0.018 (-2.46%) | 32,675,214 |
20 Feb 2019 | USD | 0.6858 | 0.7636 | 0.6662 | 0.7512 | 0.7512 | +0.065 (+9.46%) | 34,385,841 |
19 Feb 2019 | USD | 0.6798 | 0.724 | 0.6749 | 0.6863 | 0.6863 | +0.007 (+1.06%) | 36,520,179 |
18 Feb 2019 | USD | 0.6436 | 0.6833 | 0.6347 | 0.6791 | 0.6791 | +0.035 (+5.52%) | 34,096,187 |
17 Feb 2019 | USD | 0.6254 | 0.6892 | 0.6185 | 0.6436 | 0.6436 | +0.015 (+2.40%) | 37,413,296 |
16 Feb 2019 | USD | 0.6717 | 0.709 | 0.6283 | 0.6285 | 0.6285 | -0.048 (-7.03%) | 70,255,341 |
15 Feb 2019 | USD | 0.5676 | 0.6786 | 0.5629 | 0.676 | 0.676 | +0.108 (+19.08%) | 99,925,627 |
14 Feb 2019 | USD | 0.5771 | 0.5824 | 0.5615 | 0.5677 | 0.5677 | -0.009 (-1.63%) | 9,801,790 |
13 Feb 2019 | USD | 0.5784 | 0.6055 | 0.5748 | 0.5771 | 0.5771 | -0.002 (-0.33%) | 17,629,827 |
12 Feb 2019 | USD | 0.5795 | 0.5852 | 0.5647 | 0.579 | 0.579 | -0.001 (-0.16%) | 10,030,253 |
11 Feb 2019 | USD | 0.5858 | 0.5862 | 0.5696 | 0.5799 | 0.5799 | -0.006 (-0.97%) | 11,202,580 |
10 Feb 2019 | USD | 0.5766 | 0.5856 | 0.56 | 0.5856 | 0.5856 | +0.009 (+1.60%) | 14,907,939 |
9 Feb 2019 | USD | 0.5637 | 0.5957 | 0.5544 | 0.5764 | 0.5764 | +0.013 (+2.38%) | 19,262,223 |
8 Feb 2019 | USD | 0.517 | 0.5695 | 0.5147 | 0.563 | 0.563 | +0.046 (+8.81%) | 16,770,242 |
7 Feb 2019 | USD | 0.5134 | 0.5267 | 0.5134 | 0.5174 | 0.5174 | +0.003 (+0.62%) | 8,455,882 |
6 Feb 2019 | USD | 0.5273 | 0.5277 | 0.5078 | 0.5142 | 0.5142 | -0.01 (-1.98%) | 9,913,673 |
5 Feb 2019 | USD | 0.5325 | 0.5331 | 0.5215 | 0.5246 | 0.5246 | -0.008 (-1.52%) | 7,957,611 |
4 Feb 2019 | USD | 0.5366 | 0.541 | 0.5326 | 0.5327 | 0.5327 | -0.004 (-0.76%) | 5,359,682 |
3 Feb 2019 | USD | 0.5506 | 0.5528 | 0.5318 | 0.5368 | 0.5368 | -0.012 (-2.22%) | 7,968,982 |
2 Feb 2019 | USD | 0.5427 | 0.549 | 0.5382 | 0.549 | 0.549 | +0.006 (+1.16%) | 7,536,515 |
1 Feb 2019 | USD | 0.5344 | 0.546 | 0.5262 | 0.5427 | 0.5427 | +0.008 (+1.48%) | 8,516,552 |