Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | USD | 1.579 | 1.6 | 1.578 | 1.581 | 1.581 | -0.006 (-0.38%) | 55,245,400 |
30 May 2019 | USD | 1.591 | 1.591 | 1.57 | 1.587 | 1.587 | -0.004 (-0.25%) | 56,361,800 |
29 May 2019 | USD | 1.585 | 1.606 | 1.578 | 1.591 | 1.591 | +0.004 (+0.25%) | 50,384,700 |
28 May 2019 | USD | 1.581 | 1.601 | 1.576 | 1.587 | 1.587 | +0.006 (+0.38%) | 50,466,900 |
27 May 2019 | USD | 1.561 | 1.588 | 1.545 | 1.581 | 1.581 | +0.019 (+1.22%) | 48,825,900 |
24 May 2019 | USD | 1.563 | 1.575 | 1.556 | 1.562 | 1.562 | +0.002 (+0.13%) | 44,008,300 |
23 May 2019 | USD | 1.582 | 1.584 | 1.557 | 1.56 | 1.56 | -0.027 (-1.70%) | 52,375,900 |
22 May 2019 | USD | 1.588 | 1.595 | 1.576 | 1.587 | 1.587 | 0.0 (0.0%) | 29,914,200 |
21 May 2019 | USD | 1.572 | 1.602 | 1.568 | 1.587 | 1.587 | +0.016 (+1.02%) | 54,687,900 |
20 May 2019 | USD | 1.574 | 1.588 | 1.556 | 1.571 | 1.571 | -0.015 (-0.95%) | 83,042,600 |
17 May 2019 | USD | 1.621 | 1.628 | 1.58 | 1.586 | 1.586 | -0.038 (-2.34%) | 89,052,612 |
16 May 2019 | USD | 1.61 | 1.626 | 1.606 | 1.624 | 1.624 | +0.011 (+0.68%) | 27,774,200 |
15 May 2019 | USD | 1.592 | 1.623 | 1.592 | 1.613 | 1.613 | +0.029 (+1.83%) | 22,042,200 |
14 May 2019 | USD | 1.572 | 1.603 | 1.572 | 1.584 | 1.584 | -0.008 (-0.50%) | 22,325,600 |
13 May 2019 | USD | 1.6 | 1.603 | 1.587 | 1.592 | 1.592 | -0.023 (-1.42%) | 25,014,300 |
10 May 2019 | USD | 1.581 | 1.622 | 1.562 | 1.615 | 1.615 | +0.051 (+3.26%) | 40,272,300 |
9 May 2019 | USD | 1.589 | 1.589 | 1.552 | 1.564 | 1.564 | -0.028 (-1.76%) | 28,965,800 |
8 May 2019 | USD | 1.595 | 1.617 | 1.585 | 1.592 | 1.592 | -0.021 (-1.30%) | 23,152,800 |
7 May 2019 | USD | 1.603 | 1.623 | 1.594 | 1.613 | 1.613 | +0.012 (+0.75%) | 25,830,800 |
6 May 2019 | USD | 1.689 | 1.689 | 1.58 | 1.601 | 1.601 | -0.092 (-5.43%) | 52,963,900 |
3 May 2019 | USD | 1.693 | 1.693 | 1.693 | 1.693 | 1.693 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 1.693 | 1.693 | 1.693 | 1.693 | 1.693 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 1.693 | 1.693 | 1.693 | 1.693 | 1.693 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 1.689 | 1.698 | 1.684 | 1.693 | 1.693 | +0.003 (+0.18%) | 23,228,300 |
29 Apr 2019 | USD | 1.687 | 1.712 | 1.681 | 1.69 | 1.69 | +0.003 (+0.18%) | 24,922,300 |
26 Apr 2019 | USD | 1.71 | 1.713 | 1.685 | 1.687 | 1.687 | -0.022 (-1.29%) | 32,088,200 |
25 Apr 2019 | USD | 1.743 | 1.743 | 1.707 | 1.709 | 1.709 | -0.033 (-1.89%) | 18,368,400 |
24 Apr 2019 | USD | 1.757 | 1.757 | 1.715 | 1.742 | 1.742 | -0.001 (-0.06%) | 13,984,200 |
23 Apr 2019 | USD | 1.733 | 1.758 | 1.733 | 1.743 | 1.743 | -0.008 (-0.46%) | 24,205,200 |
22 Apr 2019 | USD | 1.786 | 1.789 | 1.741 | 1.751 | 1.751 | -0.033 (-1.85%) | 29,527,500 |