Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2019 | USD | 1.59 | 1.61 | 1.56 | 1.56 | 1.56 | -0.05 (-3.11%) | 4,400 |
13 Feb 2019 | USD | 1.55 | 1.64 | 1.55 | 1.61 | 1.61 | +0.08 (+5.23%) | 23,500 |
12 Feb 2019 | USD | 1.62 | 1.62 | 1.5 | 1.53 | 1.53 | -0.09 (-5.56%) | 11,900 |
11 Feb 2019 | USD | 1.63 | 1.63 | 1.58 | 1.62 | 1.62 | +0.01 (+0.62%) | 3,300 |
8 Feb 2019 | USD | 1.62 | 1.65 | 1.58 | 1.61 | 1.61 | +0.02 (+1.26%) | 16,800 |
7 Feb 2019 | USD | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | +0.01 (+0.63%) | 10,800 |
6 Feb 2019 | USD | 1.65 | 1.65 | 1.55 | 1.58 | 1.58 | -0.06 (-3.66%) | 38,000 |
5 Feb 2019 | USD | 1.65 | 1.66 | 1.61 | 1.64 | 1.64 | -0.01 (-0.61%) | 29,700 |
4 Feb 2019 | USD | 1.62 | 1.7 | 1.47 | 1.65 | 1.65 | +0.09 (+5.77%) | 50,500 |
1 Feb 2019 | USD | 1.59 | 1.68 | 1.42 | 1.56 | 1.56 | -0.04 (-2.50%) | 187,900 |
31 Jan 2019 | USD | 1.66 | 1.78 | 1.52 | 1.6 | 1.6 | +0.18 (+12.68%) | 858,000 |
30 Jan 2019 | USD | 1.44 | 1.45 | 1.39 | 1.42 | 1.42 | 0.0 (0.0%) | 89,800 |
29 Jan 2019 | USD | 1.47 | 1.75 | 1.41 | 1.42 | 1.42 | -0.08 (-5.33%) | 561,000 |
28 Jan 2019 | USD | 1.5 | 1.5 | 1.46 | 1.5 | 1.5 | -0.04 (-2.60%) | 7,500 |
25 Jan 2019 | USD | 1.52 | 1.54 | 1.46 | 1.54 | 1.54 | +0.06 (+4.05%) | 9,800 |
24 Jan 2019 | USD | 1.57 | 1.57 | 1.46 | 1.48 | 1.48 | -0.03 (-1.99%) | 10,400 |
23 Jan 2019 | USD | 1.56 | 1.64 | 1.48 | 1.51 | 1.51 | -0.09 (-5.63%) | 32,900 |
22 Jan 2019 | USD | 1.63 | 1.68 | 1.56 | 1.6 | 1.6 | -0.08 (-4.76%) | 17,600 |
21 Jan 2019 | USD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 1.62 | 1.7 | 1.59 | 1.68 | 1.68 | +0.11 (+7.01%) | 18,200 |
17 Jan 2019 | USD | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 4,000 |
16 Jan 2019 | USD | 1.6 | 1.64 | 1.5 | 1.58 | 1.58 | -0.03 (-1.86%) | 27,300 |
15 Jan 2019 | USD | 1.6 | 1.66 | 1.5 | 1.61 | 1.61 | +0.03 (+1.90%) | 61,200 |
14 Jan 2019 | USD | 1.64 | 1.64 | 1.56 | 1.58 | 1.58 | -0.08 (-4.82%) | 58,300 |
11 Jan 2019 | USD | 1.67 | 1.73 | 1.61 | 1.66 | 1.66 | -0.04 (-2.35%) | 25,300 |
10 Jan 2019 | USD | 1.76 | 1.76 | 1.66 | 1.7 | 1.7 | +0.04 (+2.41%) | 47,600 |
9 Jan 2019 | USD | 1.75 | 1.75 | 1.66 | 1.66 | 1.66 | -0.1 (-5.68%) | 48,000 |
8 Jan 2019 | USD | 1.69 | 1.8 | 1.61 | 1.76 | 1.76 | +0.07 (+4.14%) | 85,900 |
7 Jan 2019 | USD | 1.71 | 1.75 | 1.65 | 1.69 | 1.69 | -0.03 (-1.74%) | 81,400 |
4 Jan 2019 | USD | 1.8 | 1.8 | 1.61 | 1.72 | 1.72 | -0.03 (-1.71%) | 218,800 |