Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | USD | 1.65 | 1.69 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 31,000 |
24 May 2019 | USD | 1.68 | 1.76 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 24,000 |
23 May 2019 | USD | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 169,430 |
22 May 2019 | USD | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 85,000 |
21 May 2019 | USD | 1.67 | 1.7 | 1.66 | 1.66 | 1.66 | -0.01 (-0.60%) | 464,000 |
20 May 2019 | USD | 1.7 | 1.7 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 107,000 |
17 May 2019 | USD | 1.69 | 1.71 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 109,000 |
16 May 2019 | USD | 1.68 | 1.7 | 1.67 | 1.68 | 1.68 | +0.01 (+0.60%) | 23,000 |
15 May 2019 | USD | 1.68 | 1.71 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 349,000 |
14 May 2019 | USD | 1.72 | 1.76 | 1.68 | 1.68 | 1.68 | -0.08 (-4.55%) | 257,000 |
13 May 2019 | USD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
10 May 2019 | USD | 1.73 | 1.79 | 1.73 | 1.76 | 1.76 | +0.04 (+2.33%) | 85,000 |
9 May 2019 | USD | 1.78 | 1.78 | 1.68 | 1.72 | 1.72 | -0.05 (-2.82%) | 694,000 |
8 May 2019 | USD | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -0.02 (-1.12%) | 162,000 |
7 May 2019 | USD | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | +0.02 (+1.13%) | 4,000 |
6 May 2019 | USD | 1.8 | 1.8 | 1.77 | 1.77 | 1.77 | -0.04 (-2.21%) | 289,000 |
3 May 2019 | USD | 1.8 | 1.82 | 1.8 | 1.81 | 1.81 | +0.02 (+1.12%) | 161,000 |
2 May 2019 | USD | 1.8 | 1.81 | 1.78 | 1.79 | 1.79 | -0.04 (-2.19%) | 153,000 |
1 May 2019 | USD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 1.77 | 1.85 | 1.77 | 1.83 | 1.83 | +0.06 (+3.39%) | 393,000 |
29 Apr 2019 | USD | 1.77 | 1.8 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 65,000 |
26 Apr 2019 | USD | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 58,000 |
25 Apr 2019 | USD | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 222,000 |
24 Apr 2019 | USD | 1.79 | 1.8 | 1.78 | 1.78 | 1.78 | +0.01 (+0.56%) | 109,700 |
23 Apr 2019 | USD | 1.77 | 1.79 | 1.77 | 1.77 | 1.77 | +0.01 (+0.57%) | 110,000 |
22 Apr 2019 | USD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
19 Apr 2019 | USD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | -0.02 (-1.12%) | 313,000 |
17 Apr 2019 | USD | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 8,000 |
16 Apr 2019 | USD | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 329,000 |