Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2019 | USD | 1.7 | 1.72 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 7,666,000 |
8 Apr 2019 | USD | 1.68 | 1.71 | 1.68 | 1.7 | 1.7 | +0.02 (+1.19%) | 5,300,300 |
5 Apr 2019 | USD | 1.68 | 1.7 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 2,975,200 |
4 Apr 2019 | USD | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 1,713,400 |
3 Apr 2019 | USD | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 3,938,100 |
2 Apr 2019 | USD | 1.7 | 1.7 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 3,532,700 |
1 Apr 2019 | USD | 1.67 | 1.7 | 1.66 | 1.69 | 1.69 | +0.01 (+0.60%) | 4,957,800 |
29 Mar 2019 | USD | 1.68 | 1.72 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 7,551,000 |
28 Mar 2019 | USD | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 592,800 |
27 Mar 2019 | USD | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 3,825,500 |
26 Mar 2019 | USD | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 3,452,000 |
25 Mar 2019 | USD | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 888,900 |
22 Mar 2019 | USD | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 2,542,300 |
21 Mar 2019 | USD | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -0.03 (-1.79%) | 6,529,200 |
20 Mar 2019 | USD | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 2,758,600 |
19 Mar 2019 | USD | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 1,913,400 |
18 Mar 2019 | USD | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | +0.02 (+1.20%) | 2,031,300 |
15 Mar 2019 | USD | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 519,100 |
14 Mar 2019 | USD | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | +0.03 (+1.82%) | 1,036,700 |
13 Mar 2019 | USD | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 563,000 |
12 Mar 2019 | USD | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 470,400 |
11 Mar 2019 | USD | 1.63 | 1.67 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 1,614,300 |
8 Mar 2019 | USD | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 1,256,400 |
7 Mar 2019 | USD | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 515,300 |
6 Mar 2019 | USD | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | -0.01 (-0.61%) | 2,152,600 |
5 Mar 2019 | USD | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 869,500 |
4 Mar 2019 | USD | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 1,471,200 |
1 Mar 2019 | USD | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 1,473,600 |
28 Feb 2019 | USD | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | -0.03 (-1.82%) | 1,831,600 |
27 Feb 2019 | USD | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 756,800 |