Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2019 | USD | 1.396 | 1.396 | 1.346 | 1.36 | 1.36 | -0.036 (-2.58%) | 1,797,952 |
10 Apr 2019 | USD | 1.43 | 1.436 | 1.37 | 1.396 | 1.396 | -0.04 (-2.79%) | 2,326,274 |
9 Apr 2019 | USD | 1.432 | 1.44 | 1.42 | 1.436 | 1.436 | -0.006 (-0.42%) | 953,830 |
8 Apr 2019 | USD | 1.48 | 1.48 | 1.43 | 1.442 | 1.442 | -0.038 (-2.57%) | 1,397,585 |
5 Apr 2019 | USD | 1.498 | 1.498 | 1.452 | 1.48 | 1.48 | +0.008 (+0.54%) | 958,609 |
4 Apr 2019 | USD | 1.518 | 1.518 | 1.472 | 1.472 | 1.472 | -0.038 (-2.52%) | 2,073,748 |
3 Apr 2019 | USD | 1.52 | 1.524 | 1.476 | 1.51 | 1.51 | +0.01 (+0.67%) | 3,136,627 |
2 Apr 2019 | USD | 1.586 | 1.592 | 1.454 | 1.5 | 1.5 | -0.04 (-2.60%) | 6,612,611 |
1 Apr 2019 | USD | 1.54 | 1.59 | 1.512 | 1.54 | 1.54 | +0.106 (+7.39%) | 8,004,995 |
29 Mar 2019 | USD | 1.42 | 1.442 | 1.396 | 1.434 | 1.434 | +0.012 (+0.84%) | 685,803 |
28 Mar 2019 | USD | 1.42 | 1.428 | 1.394 | 1.422 | 1.422 | +0.012 (+0.85%) | 716,366 |
27 Mar 2019 | USD | 1.436 | 1.442 | 1.402 | 1.41 | 1.41 | -0.026 (-1.81%) | 1,073,350 |
26 Mar 2019 | USD | 1.44 | 1.472 | 1.432 | 1.436 | 1.436 | -0.002 (-0.14%) | 1,034,499 |
25 Mar 2019 | USD | 1.444 | 1.448 | 1.394 | 1.438 | 1.438 | -0.024 (-1.64%) | 1,784,019 |
22 Mar 2019 | USD | 1.486 | 1.486 | 1.46 | 1.462 | 1.462 | -0.03 (-2.01%) | 1,535,977 |
21 Mar 2019 | USD | 1.51 | 1.518 | 1.48 | 1.492 | 1.492 | -0.018 (-1.19%) | 2,288,237 |
20 Mar 2019 | USD | 1.496 | 1.516 | 1.48 | 1.51 | 1.51 | 0.0 (0.0%) | 1,205,152 |
19 Mar 2019 | USD | 1.496 | 1.514 | 1.48 | 1.51 | 1.51 | +0.014 (+0.94%) | 821,265 |
18 Mar 2019 | USD | 1.5 | 1.508 | 1.48 | 1.496 | 1.496 | -0.004 (-0.27%) | 554,266 |
15 Mar 2019 | USD | 1.516 | 1.534 | 1.484 | 1.5 | 1.5 | -0.012 (-0.79%) | 1,493,241 |
14 Mar 2019 | USD | 1.536 | 1.576 | 1.51 | 1.512 | 1.512 | -0.016 (-1.05%) | 3,028,834 |
13 Mar 2019 | USD | 1.464 | 1.576 | 1.422 | 1.528 | 1.528 | +0.064 (+4.37%) | 4,919,800 |
12 Mar 2019 | USD | 1.47 | 1.498 | 1.454 | 1.464 | 1.464 | +0.022 (+1.53%) | 1,715,087 |
11 Mar 2019 | USD | 1.47 | 1.47 | 1.434 | 1.442 | 1.442 | +0.01 (+0.70%) | 739,906 |
8 Mar 2019 | USD | 1.466 | 1.468 | 1.422 | 1.432 | 1.432 | -0.056 (-3.76%) | 1,235,005 |
7 Mar 2019 | USD | 1.498 | 1.5 | 1.454 | 1.488 | 1.488 | -0.012 (-0.80%) | 965,650 |
6 Mar 2019 | USD | 1.47 | 1.548 | 1.45 | 1.5 | 1.5 | +0.03 (+2.04%) | 1,864,843 |
5 Mar 2019 | USD | 1.47 | 1.482 | 1.454 | 1.47 | 1.47 | -0.01 (-0.68%) | 680,417 |
4 Mar 2019 | USD | 1.442 | 1.496 | 1.42 | 1.48 | 1.48 | +0.03 (+2.07%) | 1,682,041 |
1 Mar 2019 | USD | 1.514 | 1.516 | 1.43 | 1.45 | 1.45 | -0.05 (-3.33%) | 2,829,434 |