Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2019 | USD | 1.0117 | 1.0158 | 1.0094 | 1.0113 | 1.0113 | -0 (-0.03%) | 51,365,336 |
30 Jan 2019 | USD | 1.0114 | 1.0134 | 1.0085 | 1.0116 | 1.0116 | -0 (-0.03%) | 49,226,686 |
29 Jan 2019 | USD | 1.0107 | 1.0127 | 1.0087 | 1.0119 | 1.0119 | +0.002 (+0.15%) | 53,025,176 |
28 Jan 2019 | USD | 1.012 | 1.0149 | 1.0092 | 1.0104 | 1.0104 | -0.001 (-0.12%) | 71,807,176 |
27 Jan 2019 | USD | 1.0109 | 1.0134 | 1.0079 | 1.0116 | 1.0116 | +0.001 (+0.08%) | 51,296,175 |
26 Jan 2019 | USD | 1.0087 | 1.0124 | 1.0074 | 1.0108 | 1.0108 | +0.002 (+0.22%) | 46,858,454 |
25 Jan 2019 | USD | 1.008 | 1.0104 | 1.0068 | 1.0086 | 1.0086 | +0 (+0.03%) | 52,982,763 |
24 Jan 2019 | USD | 1.0074 | 1.0101 | 1.006 | 1.0083 | 1.0083 | +0.001 (+0.10%) | 49,091,609 |
23 Jan 2019 | USD | 1.0057 | 1.0111 | 1.0031 | 1.0073 | 1.0073 | +0.002 (+0.20%) | 54,807,223 |
22 Jan 2019 | USD | 1.0067 | 1.0146 | 1.0033 | 1.0053 | 1.0053 | -0.002 (-0.15%) | 60,995,012 |
21 Jan 2019 | USD | 1.0126 | 1.015 | 1.0024 | 1.0068 | 1.0068 | -0.006 (-0.55%) | 54,946,945 |
20 Jan 2019 | USD | 1.008 | 1.0195 | 1.0058 | 1.0124 | 1.0124 | +0.005 (+0.46%) | 70,055,280 |
19 Jan 2019 | USD | 1.0059 | 1.0079 | 0.993 | 1.0078 | 1.0078 | +0.002 (+0.17%) | 70,464,848 |
18 Jan 2019 | USD | 1.0065 | 1.009 | 1.0042 | 1.0061 | 1.0061 | -0.001 (-0.05%) | 57,345,203 |
17 Jan 2019 | USD | 1.0067 | 1.0111 | 1.0046 | 1.0066 | 1.0066 | -0.001 (-0.12%) | 69,069,380 |
16 Jan 2019 | USD | 1.0097 | 1.0121 | 1.004 | 1.0078 | 1.0078 | -0.002 (-0.16%) | 76,980,780 |
15 Jan 2019 | USD | 1.0051 | 1.0152 | 1.0027 | 1.0094 | 1.0094 | +0.004 (+0.38%) | 80,231,605 |
14 Jan 2019 | USD | 1.0057 | 1.0117 | 0.9975 | 1.0056 | 1.0056 | +0 (+0.04%) | 75,918,286 |
13 Jan 2019 | USD | 1.006 | 1.0186 | 1.0041 | 1.0052 | 1.0052 | -0.001 (-0.11%) | 68,774,308 |
12 Jan 2019 | USD | 1.0037 | 1.0076 | 1.0025 | 1.0063 | 1.0063 | +0.003 (+0.30%) | 64,969,342 |
11 Jan 2019 | USD | 1.0064 | 1.0103 | 1.0019 | 1.0033 | 1.0033 | -0.003 (-0.25%) | 84,086,151 |
10 Jan 2019 | USD | 1.0028 | 1.0192 | 1.0019 | 1.0058 | 1.0058 | +0.003 (+0.26%) | 114,475,807 |
9 Jan 2019 | USD | 1.0042 | 1.0088 | 1.0012 | 1.0032 | 1.0032 | -0.002 (-0.16%) | 80,289,147 |
8 Jan 2019 | USD | 1.0019 | 1.0075 | 1.0003 | 1.0048 | 1.0048 | +0.002 (+0.24%) | 62,746,388 |
7 Jan 2019 | USD | 1.007 | 1.0093 | 0.9979 | 1.0024 | 1.0024 | -0.005 (-0.46%) | 58,241,279 |
6 Jan 2019 | USD | 1.0077 | 1.0108 | 0.9946 | 1.007 | 1.007 | -0.001 (-0.07%) | 65,716,757 |
5 Jan 2019 | USD | 1.0088 | 1.0144 | 1.0029 | 1.0077 | 1.0077 | -0.001 (-0.05%) | 63,267,268 |
4 Jan 2019 | USD | 1.0153 | 1.0188 | 1.003 | 1.0082 | 1.0082 | -0.007 (-0.69%) | 67,108,771 |
3 Jan 2019 | USD | 1.0168 | 1.0192 | 1.0127 | 1.0152 | 1.0152 | -0.001 (-0.14%) | 59,701,824 |
2 Jan 2019 | USD | 1.0124 | 1.0186 | 1.0081 | 1.0166 | 1.0166 | +0.004 (+0.38%) | 65,765,842 |