Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2019 | USD | 0.79 | 0.8105 | 0.7561 | 0.79 | 0.79 | +0.004 (+0.48%) | 18,997 |
21 Feb 2019 | USD | 0.83 | 0.83 | 0.7301 | 0.7862 | 0.7862 | +0.006 (+0.79%) | 121,979 |
20 Feb 2019 | USD | 0.78 | 0.85 | 0.7761 | 0.78 | 0.78 | 0.0 (0.0%) | 284,208 |
19 Feb 2019 | USD | 0.7799 | 0.78 | 0.7201 | 0.78 | 0.78 | +0.03 (+4%) | 13,505 |
18 Feb 2019 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.7764 | 0.78 | 0.7167 | 0.75 | 0.75 | -0.02 (-2.61%) | 11,829 |
14 Feb 2019 | USD | 0.72 | 0.82 | 0.7 | 0.7701 | 0.7701 | +0.03 (+4.07%) | 151,858 |
13 Feb 2019 | USD | 0.75 | 0.75 | 0.7236 | 0.74 | 0.74 | +0.01 (+1.37%) | 23,641 |
12 Feb 2019 | USD | 0.75 | 0.75 | 0.684 | 0.73 | 0.73 | 0.0 (0.0%) | 17,668 |
11 Feb 2019 | USD | 0.68 | 0.7464 | 0.67 | 0.73 | 0.73 | +0.02 (+2.82%) | 10,107 |
8 Feb 2019 | USD | 0.7499 | 0.75 | 0.71 | 0.71 | 0.71 | +0.008 (+1.18%) | 48,378 |
7 Feb 2019 | USD | 0.75 | 0.75 | 0.6711 | 0.7017 | 0.7017 | -0.025 (-3.44%) | 60,088 |
6 Feb 2019 | USD | 0.75 | 0.75 | 0.655 | 0.7267 | 0.7267 | +0.007 (+0.94%) | 10,790 |
5 Feb 2019 | USD | 0.7 | 0.7499 | 0.65 | 0.7199 | 0.7199 | +0.01 (+1.39%) | 107,291 |
4 Feb 2019 | USD | 0.7 | 0.71 | 0.6501 | 0.71 | 0.71 | +0.04 (+5.97%) | 9,239 |
1 Feb 2019 | USD | 0.6999 | 0.6999 | 0.6401 | 0.67 | 0.67 | +0.003 (+0.40%) | 12,524 |
31 Jan 2019 | USD | 0.62 | 0.7 | 0.62 | 0.6673 | 0.6673 | +0.02 (+3.14%) | 9,864 |
30 Jan 2019 | USD | 0.7 | 0.7 | 0.5601 | 0.647 | 0.647 | +0.007 (+1.09%) | 9,608 |
29 Jan 2019 | USD | 0.65 | 0.7 | 0.601 | 0.64 | 0.64 | +0.04 (+6.67%) | 64,649 |
28 Jan 2019 | USD | 0.654 | 0.71 | 0.6 | 0.6 | 0.6 | -0.06 (-9.08%) | 46,545 |
25 Jan 2019 | USD | 0.66 | 0.7 | 0.624 | 0.6599 | 0.6599 | -0.04 (-5.72%) | 46,707 |
24 Jan 2019 | USD | 0.68 | 0.7 | 0.64 | 0.6999 | 0.6999 | +0.02 (+2.93%) | 16,714 |
23 Jan 2019 | USD | 0.77 | 0.77 | 0.6303 | 0.68 | 0.68 | -0.035 (-4.90%) | 51,750 |
22 Jan 2019 | USD | 0.69 | 0.795 | 0.6673 | 0.715 | 0.715 | +0.025 (+3.62%) | 790,139 |
21 Jan 2019 | USD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.6354 | 0.72 | 0.592 | 0.69 | 0.69 | +0.013 (+1.91%) | 24,802 |
17 Jan 2019 | USD | 0.595 | 0.6771 | 0.5938 | 0.6771 | 0.6771 | +0.077 (+12.87%) | 12,055 |
16 Jan 2019 | USD | 0.62 | 0.62 | 0.5329 | 0.5999 | 0.5999 | +0.013 (+2.16%) | 91,678 |
15 Jan 2019 | USD | 0.5806 | 0.64 | 0.5806 | 0.5872 | 0.5872 | -0.053 (-8.25%) | 2,300 |
14 Jan 2019 | USD | 0.65 | 0.678 | 0.61 | 0.64 | 0.64 | +0.018 (+2.88%) | 17,376 |