Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2019 | USD | 1.03 | 1.11 | 1.01 | 1.1 | 1.1 | +0.07 (+6.80%) | 242,800 |
13 Feb 2019 | USD | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 125,500 |
12 Feb 2019 | USD | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | +0.02 (+1.94%) | 215,900 |
11 Feb 2019 | USD | 1.03 | 1.07 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 107,400 |
8 Feb 2019 | USD | 1.11 | 1.11 | 1.01 | 1.03 | 1.03 | -0.1 (-8.85%) | 363,900 |
7 Feb 2019 | USD | 1.11 | 1.15 | 1.07 | 1.13 | 1.13 | +0.01 (+0.89%) | 318,000 |
6 Feb 2019 | USD | 1.08 | 1.14 | 1.02 | 1.12 | 1.12 | +0.05 (+4.67%) | 278,000 |
5 Feb 2019 | USD | 0.9 | 1.13 | 0.86 | 1.07 | 1.07 | -0.13 (-10.83%) | 1,598,000 |
4 Feb 2019 | USD | 1.18 | 1.22 | 1.16 | 1.2 | 1.2 | +0.02 (+1.69%) | 203,700 |
1 Feb 2019 | USD | 1.16 | 1.22 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 303,900 |
31 Jan 2019 | USD | 1.22 | 1.22 | 1.12 | 1.17 | 1.17 | +0.02 (+1.74%) | 369,500 |
30 Jan 2019 | USD | 1.18 | 1.2 | 1.12 | 1.15 | 1.15 | -0.02 (-1.71%) | 302,100 |
29 Jan 2019 | USD | 1.19 | 1.23 | 1.1 | 1.17 | 1.17 | -0.02 (-1.68%) | 526,000 |
28 Jan 2019 | USD | 1.15 | 1.24 | 1.15 | 1.19 | 1.19 | +0.04 (+3.48%) | 597,800 |
25 Jan 2019 | USD | 1.19 | 1.2 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 142,000 |
24 Jan 2019 | USD | 1.15 | 1.19 | 1.14 | 1.18 | 1.18 | +0.03 (+2.61%) | 184,400 |
23 Jan 2019 | USD | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 179,100 |
22 Jan 2019 | USD | 1.13 | 1.16 | 1.1 | 1.16 | 1.16 | +0.03 (+2.65%) | 168,400 |
21 Jan 2019 | USD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -0.05 (-4.24%) | 176,400 |
17 Jan 2019 | USD | 1.16 | 1.18 | 1.11 | 1.18 | 1.18 | +0.06 (+5.36%) | 474,300 |
16 Jan 2019 | USD | 1.21 | 1.26 | 1.09 | 1.12 | 1.12 | +0.03 (+2.75%) | 1,580,200 |
15 Jan 2019 | USD | 1.06 | 1.13 | 1.05 | 1.09 | 1.09 | +0.01 (+0.93%) | 210,800 |
14 Jan 2019 | USD | 1.07 | 1.08 | 1.04 | 1.08 | 1.08 | -0.01 (-0.92%) | 68,900 |
11 Jan 2019 | USD | 1.06 | 1.1 | 1.03 | 1.09 | 1.09 | +0.03 (+2.83%) | 115,200 |
10 Jan 2019 | USD | 1.08 | 1.11 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 152,600 |
9 Jan 2019 | USD | 1.04 | 1.13 | 1.04 | 1.06 | 1.06 | +0.03 (+2.91%) | 389,500 |
8 Jan 2019 | USD | 1 | 1.08 | 0.96 | 1.03 | 1.03 | +0.03 (+3%) | 168,700 |
7 Jan 2019 | USD | 1.04 | 1.06 | 0.95 | 1 | 1 | +0.01 (+1.01%) | 351,600 |
4 Jan 2019 | USD | 0.93 | 1.03 | 0.88 | 0.99 | 0.99 | +0.07 (+7.61%) | 231,300 |