Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2019 | USD | 1.63 | 1.63 | 1.41 | 1.44 | 14.4 | -0.18 (-11.11%) | 42,707 |
19 Feb 2019 | USD | 1.61 | 1.65 | 1.59 | 1.62 | 16.2 | +0.01 (+0.62%) | 10,579 |
18 Feb 2019 | USD | 1.61 | 1.61 | 1.61 | 1.61 | 16.1 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 1.61 | 1.67 | 1.56 | 1.61 | 16.1 | -0.01 (-0.62%) | 20,728 |
14 Feb 2019 | USD | 1.58 | 1.63 | 1.56 | 1.62 | 16.2 | +0.04 (+2.53%) | 12,483 |
13 Feb 2019 | USD | 1.6 | 1.6119 | 1.5 | 1.58 | 15.8 | -0.03 (-1.86%) | 13,502 |
12 Feb 2019 | USD | 1.57 | 1.67 | 1.56 | 1.61 | 16.1 | +0.04 (+2.55%) | 24,390 |
11 Feb 2019 | USD | 1.57 | 1.66 | 1.5531 | 1.57 | 15.7 | -0.01 (-0.63%) | 17,895 |
8 Feb 2019 | USD | 1.55 | 1.66 | 1.5315 | 1.58 | 15.8 | +0.03 (+1.94%) | 13,124 |
7 Feb 2019 | USD | 1.55 | 1.58 | 1.51 | 1.55 | 15.5 | -0.02 (-1.27%) | 10,386 |
6 Feb 2019 | USD | 1.62 | 1.65 | 1.55 | 1.57 | 15.7 | -0.04 (-2.48%) | 17,050 |
5 Feb 2019 | USD | 1.63 | 1.71 | 1.5738 | 1.61 | 16.1 | -0.02 (-1.23%) | 12,695 |
4 Feb 2019 | USD | 1.57 | 1.74 | 1.5096 | 1.63 | 16.3 | 0.0 (0.0%) | 18,649 |
1 Feb 2019 | USD | 1.71 | 1.71 | 1.61 | 1.63 | 16.3 | -0.07 (-4.12%) | 11,757 |
31 Jan 2019 | USD | 1.75 | 1.81 | 1.68 | 1.7 | 17 | -0.04 (-2.30%) | 19,943 |
30 Jan 2019 | USD | 1.7 | 1.75 | 1.6805 | 1.74 | 17.4 | +0.07 (+4.19%) | 31,037 |
29 Jan 2019 | USD | 1.86 | 1.86 | 1.67 | 1.67 | 16.7 | -0.2 (-10.70%) | 43,297 |
28 Jan 2019 | USD | 1.81 | 1.88 | 1.74 | 1.87 | 18.7 | +0.03 (+1.63%) | 25,996 |
25 Jan 2019 | USD | 1.79 | 1.85 | 1.71 | 1.84 | 18.4 | +0.07 (+3.95%) | 32,961 |
24 Jan 2019 | USD | 1.81 | 1.89 | 1.7 | 1.77 | 17.7 | +0.08 (+4.73%) | 65,211 |
23 Jan 2019 | USD | 1.81 | 1.82 | 1.67 | 1.69 | 16.9 | -0.11 (-6.11%) | 16,540 |
22 Jan 2019 | USD | 1.84 | 1.9 | 1.75 | 1.8 | 18 | +0.06 (+3.45%) | 23,006 |
21 Jan 2019 | USD | 1.74 | 1.74 | 1.74 | 1.74 | 17.4 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 1.78 | 1.8 | 1.72 | 1.74 | 17.4 | -0.04 (-2.25%) | 17,440 |
17 Jan 2019 | USD | 1.75 | 1.805 | 1.72 | 1.78 | 17.8 | +0.04 (+2.30%) | 18,042 |
16 Jan 2019 | USD | 1.78 | 1.82 | 1.74 | 1.74 | 17.4 | -0.01 (-0.57%) | 29,926 |
15 Jan 2019 | USD | 1.67 | 1.8575 | 1.67 | 1.75 | 17.5 | +0.07 (+4.17%) | 37,533 |
14 Jan 2019 | USD | 1.75 | 1.75 | 1.6301 | 1.68 | 16.8 | -0.06 (-3.45%) | 33,919 |
11 Jan 2019 | USD | 1.52 | 1.75 | 1.4612 | 1.74 | 17.4 | +0.21 (+13.73%) | 89,523 |
10 Jan 2019 | USD | 1.43 | 1.54 | 1.38 | 1.53 | 15.3 | +0.08 (+5.52%) | 18,524 |