Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2019 | USD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
27 Mar 2019 | USD | 1.19 | 1.27 | 1.18 | 1.24 | 1.24 | +0.08 (+6.90%) | 294,500 |
26 Mar 2019 | USD | 1.12 | 1.2 | 1.12 | 1.16 | 1.16 | +0.02 (+1.75%) | 123,300 |
25 Mar 2019 | USD | 1.19 | 1.19 | 1.12 | 1.14 | 1.14 | -0.07 (-5.79%) | 260,500 |
22 Mar 2019 | USD | 1.22 | 1.26 | 1.19 | 1.21 | 1.21 | -0.01 (-0.82%) | 144,400 |
21 Mar 2019 | USD | 1.26 | 1.28 | 1.2 | 1.22 | 1.22 | -0.05 (-3.94%) | 210,500 |
20 Mar 2019 | USD | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 131,600 |
19 Mar 2019 | USD | 1.3 | 1.33 | 1.25 | 1.28 | 1.28 | 0.0 (0.0%) | 160,300 |
18 Mar 2019 | USD | 1.26 | 1.37 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 851,600 |
15 Mar 2019 | USD | 1.24 | 1.27 | 1.21 | 1.26 | 1.26 | +0.03 (+2.44%) | 163,000 |
14 Mar 2019 | USD | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 84,200 |
13 Mar 2019 | USD | 1.25 | 1.27 | 1.22 | 1.26 | 1.26 | +0.02 (+1.61%) | 144,500 |
12 Mar 2019 | USD | 1.16 | 1.25 | 1.16 | 1.24 | 1.24 | +0.07 (+5.98%) | 289,600 |
11 Mar 2019 | USD | 1.19 | 1.2 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 130,000 |
8 Mar 2019 | USD | 1.19 | 1.2 | 1.14 | 1.19 | 1.19 | -0.01 (-0.83%) | 124,100 |
7 Mar 2019 | USD | 1.17 | 1.22 | 1.13 | 1.2 | 1.2 | +0.02 (+1.69%) | 223,800 |
6 Mar 2019 | USD | 1.25 | 1.26 | 1.16 | 1.18 | 1.18 | -0.07 (-5.60%) | 171,500 |
5 Mar 2019 | USD | 1.25 | 1.34 | 1.16 | 1.25 | 1.25 | +0.05 (+4.17%) | 1,003,900 |
4 Mar 2019 | USD | 1.18 | 1.2 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 164,300 |
1 Mar 2019 | USD | 1.19 | 1.21 | 1.16 | 1.2 | 1.2 | +0.02 (+1.69%) | 171,000 |
28 Feb 2019 | USD | 1.21 | 1.22 | 1.13 | 1.18 | 1.18 | -0.04 (-3.28%) | 86,000 |
27 Feb 2019 | USD | 1.19 | 1.22 | 1.17 | 1.22 | 1.22 | +0.01 (+0.83%) | 86,600 |
26 Feb 2019 | USD | 1.24 | 1.24 | 1.17 | 1.21 | 1.21 | -0.01 (-0.82%) | 119,600 |
25 Feb 2019 | USD | 1.09 | 1.26 | 1.09 | 1.22 | 1.22 | +0.1 (+8.93%) | 444,400 |
22 Feb 2019 | USD | 1.13 | 1.16 | 1.07 | 1.12 | 1.12 | -0.03 (-2.61%) | 109,300 |
21 Feb 2019 | USD | 1.13 | 1.16 | 1.05 | 1.15 | 1.15 | +0.08 (+7.48%) | 265,100 |
20 Feb 2019 | USD | 1.06 | 1.1 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 76,200 |
19 Feb 2019 | USD | 1.09 | 1.11 | 1.05 | 1.08 | 1.08 | -0.01 (-0.92%) | 96,700 |
18 Feb 2019 | USD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 1.1 | 1.12 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 179,100 |