Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2019 | USD | 1.422 | 1.463 | 1.42 | 1.463 | 1.463 | +0.018 (+1.25%) | 9,500 |
6 Feb 2019 | USD | 1.43 | 1.461 | 1.43 | 1.445 | 1.445 | -0.007 (-0.48%) | 800 |
5 Feb 2019 | USD | 1.389 | 1.452 | 1.389 | 1.452 | 1.452 | +0.042 (+2.98%) | 3,900 |
4 Feb 2019 | USD | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -0.046 (-3.16%) | 7,200 |
1 Feb 2019 | USD | 1.424 | 1.4699 | 1.42 | 1.456 | 1.456 | +0.029 (+2.07%) | 6,300 |
31 Jan 2019 | USD | 1.4265 | 1.4265 | 1.4265 | 1.4265 | 1.4265 | +0.006 (+0.46%) | 1,480 |
30 Jan 2019 | USD | 1.399 | 1.42 | 1.37 | 1.42 | 1.42 | +0.044 (+3.20%) | 1,900 |
29 Jan 2019 | USD | 1.337 | 1.376 | 1.333 | 1.376 | 1.376 | +0.013 (+0.95%) | 10,400 |
28 Jan 2019 | USD | 1.306 | 1.363 | 1.306 | 1.363 | 1.363 | +0.02 (+1.49%) | 3,100 |
25 Jan 2019 | USD | 1.317 | 1.3499 | 1.317 | 1.343 | 1.343 | +0.013 (+0.98%) | 22,600 |
24 Jan 2019 | USD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
23 Jan 2019 | USD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
22 Jan 2019 | USD | 1.3 | 1.33 | 1.3 | 1.33 | 1.33 | +0.096 (+7.78%) | 4,000 |
21 Jan 2019 | USD | 1.234 | 1.234 | 1.234 | 1.234 | 1.234 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 1.234 | 1.234 | 1.234 | 1.234 | 1.234 | 0.0 (0.0%) | 0 |
17 Jan 2019 | USD | 1.234 | 1.234 | 1.234 | 1.234 | 1.234 | +0.004 (+0.32%) | 3,000 |
16 Jan 2019 | USD | 1.248 | 1.248 | 1.2301 | 1.2301 | 1.2301 | -0.076 (-5.81%) | 600 |
15 Jan 2019 | USD | 1.306 | 1.306 | 1.306 | 1.306 | 1.306 | 0.0 (0.0%) | 0 |
14 Jan 2019 | USD | 1.306 | 1.306 | 1.306 | 1.306 | 1.306 | 0.0 (0.0%) | 0 |
11 Jan 2019 | USD | 1.306 | 1.306 | 1.306 | 1.306 | 1.306 | 0.0 (0.0%) | 450 |
10 Jan 2019 | USD | 1.306 | 1.306 | 1.306 | 1.306 | 1.306 | 0.0 (0.0%) | 0 |
9 Jan 2019 | USD | 1.255 | 1.3799 | 1.255 | 1.306 | 1.306 | +0.007 (+0.54%) | 24,825 |
8 Jan 2019 | USD | 1.299 | 1.299 | 1.299 | 1.299 | 1.299 | 0.0 (0.0%) | 0 |
7 Jan 2019 | USD | 1.287 | 1.336 | 1.287 | 1.299 | 1.299 | +0.047 (+3.75%) | 15,500 |
4 Jan 2019 | USD | 1.235 | 1.26 | 1.235 | 1.252 | 1.252 | +0.082 (+7.00%) | 2,100 |
3 Jan 2019 | USD | 1.185 | 1.193 | 1.1701 | 1.1701 | 1.1701 | -0.035 (-2.94%) | 1,900 |
2 Jan 2019 | USD | 1.2056 | 1.2056 | 1.2056 | 1.2056 | 1.2056 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 1.2056 | 1.2056 | 1.2056 | 1.2056 | 1.2056 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 1.2202 | 1.2202 | 1.2056 | 1.2056 | 1.2056 | +0.026 (+2.17%) | 10,000 |
28 Dec 2018 | USD | 1.162 | 1.18 | 1.162 | 1.18 | 1.18 | -0.006 (-0.51%) | 4,700 |