Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2019 | USD | 1.87 | 2 | 1.85 | 1.86 | 1.86 | -0.05 (-2.62%) | 48,300 |
27 Mar 2019 | USD | 1.97 | 2.03 | 1.87 | 1.91 | 1.91 | -0.06 (-3.05%) | 25,500 |
26 Mar 2019 | USD | 1.97 | 2.09 | 1.93 | 1.97 | 1.97 | -0.02 (-1.01%) | 24,900 |
25 Mar 2019 | USD | 2.08 | 2.09 | 1.95 | 1.99 | 1.99 | -0.11 (-5.24%) | 25,300 |
22 Mar 2019 | USD | 2.04 | 2.39 | 1.99 | 2.1 | 2.1 | +0.06 (+2.94%) | 163,400 |
21 Mar 2019 | USD | 1.75 | 2.09 | 1.73 | 2.04 | 2.04 | +0.3 (+17.24%) | 274,800 |
20 Mar 2019 | USD | 1.85 | 1.86 | 1.72 | 1.74 | 1.74 | -0.12 (-6.45%) | 71,500 |
19 Mar 2019 | USD | 1.95 | 1.98 | 1.83 | 1.86 | 1.86 | -0.1 (-5.10%) | 88,000 |
18 Mar 2019 | USD | 1.94 | 2.02 | 1.73 | 1.96 | 1.96 | +0.02 (+1.03%) | 178,000 |
15 Mar 2019 | USD | 1.86 | 2.72 | 1.85 | 1.94 | 1.94 | +0.1 (+5.43%) | 1,381,500 |
14 Mar 2019 | USD | 1.83 | 1.9 | 1.75 | 1.84 | 1.84 | +0.04 (+2.22%) | 39,400 |
13 Mar 2019 | USD | 1.85 | 1.92 | 1.8 | 1.8 | 1.8 | -0.08 (-4.26%) | 27,700 |
12 Mar 2019 | USD | 1.9 | 1.9 | 1.8 | 1.88 | 1.88 | -0.01 (-0.53%) | 27,400 |
11 Mar 2019 | USD | 1.94 | 1.94 | 1.82 | 1.89 | 1.89 | -0.01 (-0.53%) | 32,800 |
8 Mar 2019 | USD | 1.76 | 1.92 | 1.67 | 1.9 | 1.9 | +0.15 (+8.57%) | 91,900 |
7 Mar 2019 | USD | 1.7 | 1.95 | 1.7 | 1.75 | 1.75 | +0.01 (+0.57%) | 226,300 |
6 Mar 2019 | USD | 1.7 | 1.86 | 1.67 | 1.74 | 1.74 | +0.05 (+2.96%) | 115,000 |
5 Mar 2019 | USD | 1.65 | 1.71 | 1.64 | 1.69 | 1.69 | +0.01 (+0.60%) | 4,400 |
4 Mar 2019 | USD | 1.64 | 1.69 | 1.63 | 1.68 | 1.68 | +0.05 (+3.07%) | 5,300 |
1 Mar 2019 | USD | 1.66 | 1.75 | 1.62 | 1.63 | 1.63 | +0.02 (+1.24%) | 46,200 |
28 Feb 2019 | USD | 1.68 | 1.68 | 1.6 | 1.61 | 1.61 | -0.08 (-4.73%) | 3,800 |
27 Feb 2019 | USD | 1.66 | 1.7 | 1.66 | 1.69 | 1.69 | +0.01 (+0.60%) | 8,000 |
26 Feb 2019 | USD | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | +0.03 (+1.82%) | 3,900 |
25 Feb 2019 | USD | 1.69 | 1.69 | 1.62 | 1.65 | 1.65 | -0.04 (-2.37%) | 20,600 |
22 Feb 2019 | USD | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | +0.07 (+4.32%) | 7,000 |
21 Feb 2019 | USD | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -0.03 (-1.82%) | 8,100 |
20 Feb 2019 | USD | 1.71 | 1.71 | 1.63 | 1.65 | 1.65 | -0.01 (-0.60%) | 17,900 |
19 Feb 2019 | USD | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | +0.04 (+2.47%) | 7,000 |
18 Feb 2019 | USD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 1.61 | 1.65 | 1.59 | 1.62 | 1.62 | +0.06 (+3.85%) | 45,700 |