Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2019 | USD | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 502,000 |
25 Feb 2019 | USD | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 1,409,300 |
22 Feb 2019 | USD | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 1,116,700 |
21 Feb 2019 | USD | 1.68 | 1.69 | 1.64 | 1.68 | 1.68 | 0.0 (0.0%) | 2,119,000 |
20 Feb 2019 | USD | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 2,713,000 |
19 Feb 2019 | USD | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | +0.05 (+3.09%) | 2,162,600 |
18 Feb 2019 | USD | 1.6 | 1.62 | 1.59 | 1.62 | 1.62 | +0.02 (+1.25%) | 1,405,800 |
15 Feb 2019 | USD | 1.61 | 1.63 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 1,219,500 |
14 Feb 2019 | USD | 1.59 | 1.6 | 1.56 | 1.6 | 1.6 | +0.02 (+1.27%) | 2,095,100 |
13 Feb 2019 | USD | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 1,008,300 |
12 Feb 2019 | USD | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 1,247,300 |
11 Feb 2019 | USD | 1.6 | 1.61 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 3,047,100 |
8 Feb 2019 | USD | 1.63 | 1.63 | 1.59 | 1.6 | 1.6 | -0.04 (-2.44%) | 1,352,800 |
7 Feb 2019 | USD | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 858,000 |
6 Feb 2019 | USD | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 0 |
5 Feb 2019 | USD | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 0 |
4 Feb 2019 | USD | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | +0.02 (+1.23%) | 952,500 |
1 Feb 2019 | USD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
31 Jan 2019 | USD | 1.64 | 1.65 | 1.6 | 1.62 | 1.62 | -0.03 (-1.82%) | 3,727,300 |
30 Jan 2019 | USD | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | +0.03 (+1.85%) | 3,860,700 |
29 Jan 2019 | USD | 1.6 | 1.63 | 1.59 | 1.62 | 1.62 | +0.02 (+1.25%) | 2,646,800 |
28 Jan 2019 | USD | 1.6 | 1.62 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 1,499,300 |
25 Jan 2019 | USD | 1.57 | 1.6 | 1.55 | 1.6 | 1.6 | +0.03 (+1.91%) | 3,800,900 |
24 Jan 2019 | USD | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | +0.04 (+2.61%) | 3,240,500 |
23 Jan 2019 | USD | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.02 (-1.29%) | 2,370,400 |
22 Jan 2019 | USD | 1.5 | 1.55 | 1.49 | 1.55 | 1.55 | +0.05 (+3.33%) | 896,800 |
21 Jan 2019 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 1.5 | 1.51 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 2,326,800 |
17 Jan 2019 | USD | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 1,500,500 |
16 Jan 2019 | USD | 1.5 | 1.51 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 2,398,100 |