Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2019 | USD | 0.81 | 0.82 | 0.8 | 0.81 | 0.81 | -0.005 (-0.61%) | 28,626,600 |
25 Feb 2019 | USD | 0.815 | 0.82 | 0.795 | 0.815 | 0.815 | 0.0 (0.0%) | 29,392,900 |
22 Feb 2019 | USD | 0.795 | 0.82 | 0.79 | 0.815 | 0.815 | +0.015 (+1.88%) | 36,754,600 |
21 Feb 2019 | USD | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 24,459,500 |
20 Feb 2019 | USD | 0.78 | 0.8 | 0.78 | 0.79 | 0.79 | -0.005 (-0.63%) | 20,603,300 |
19 Feb 2019 | USD | 0.8 | 0.81 | 0.79 | 0.795 | 0.795 | -0.025 (-3.05%) | 15,056,800 |
18 Feb 2019 | USD | 0.82 | 0.83 | 0.795 | 0.82 | 0.82 | +0.005 (+0.61%) | 37,615,000 |
15 Feb 2019 | USD | 0.775 | 0.815 | 0.775 | 0.815 | 0.815 | +0.095 (+13.19%) | 106,444,300 |
14 Feb 2019 | USD | 0.73 | 0.735 | 0.715 | 0.72 | 0.72 | -0.005 (-0.69%) | 22,968,100 |
13 Feb 2019 | USD | 0.73 | 0.73 | 0.72 | 0.725 | 0.725 | +0.005 (+0.69%) | 43,607,600 |
12 Feb 2019 | USD | 0.71 | 0.73 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 28,619,900 |
11 Feb 2019 | USD | 0.715 | 0.725 | 0.705 | 0.71 | 0.71 | -0.01 (-1.39%) | 41,668,500 |
8 Feb 2019 | USD | 0.73 | 0.73 | 0.715 | 0.72 | 0.72 | -0.015 (-2.04%) | 48,861,400 |
7 Feb 2019 | USD | 0.75 | 0.755 | 0.73 | 0.735 | 0.735 | -0.035 (-4.55%) | 24,906,400 |
6 Feb 2019 | USD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
5 Feb 2019 | USD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
4 Feb 2019 | USD | 0.765 | 0.775 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 19,997,000 |
1 Feb 2019 | USD | 0.735 | 0.76 | 0.735 | 0.76 | 0.76 | +0.03 (+4.11%) | 34,069,400 |
31 Jan 2019 | USD | 0.735 | 0.74 | 0.725 | 0.73 | 0.73 | 0.0 (0.0%) | 11,983,600 |
30 Jan 2019 | USD | 0.74 | 0.745 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 20,865,300 |
29 Jan 2019 | USD | 0.745 | 0.75 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 11,634,200 |
28 Jan 2019 | USD | 0.74 | 0.755 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 17,404,800 |
25 Jan 2019 | USD | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | +0.02 (+2.78%) | 17,780,200 |
24 Jan 2019 | USD | 0.735 | 0.74 | 0.715 | 0.72 | 0.72 | -0.015 (-2.04%) | 20,066,400 |
23 Jan 2019 | USD | 0.735 | 0.74 | 0.725 | 0.735 | 0.735 | 0.0 (0.0%) | 18,329,700 |
22 Jan 2019 | USD | 0.74 | 0.745 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 26,808,100 |
21 Jan 2019 | USD | 0.715 | 0.74 | 0.71 | 0.735 | 0.735 | +0.025 (+3.52%) | 28,171,000 |
18 Jan 2019 | USD | 0.715 | 0.725 | 0.71 | 0.71 | 0.71 | -0.005 (-0.70%) | 8,953,700 |
17 Jan 2019 | USD | 0.73 | 0.73 | 0.71 | 0.715 | 0.715 | -0.01 (-1.38%) | 13,985,600 |
16 Jan 2019 | USD | 0.71 | 0.73 | 0.71 | 0.725 | 0.725 | +0.015 (+2.11%) | 28,699,400 |