Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | USD | 1.65 | 1.71 | 1.6 | 1.69 | 1.69 | +0.01 (+0.60%) | 28,357 |
11 Apr 2019 | USD | 1.72 | 1.72 | 1.64 | 1.68 | 1.68 | -0.02 (-1.18%) | 50,273 |
10 Apr 2019 | USD | 1.71 | 1.72 | 1.68 | 1.7 | 1.7 | +0.002 (+0.10%) | 70,948 |
9 Apr 2019 | USD | 1.71 | 1.72 | 1.68 | 1.6983 | 1.6983 | -0.01 (-0.61%) | 26,284 |
8 Apr 2019 | USD | 1.74 | 1.75 | 1.69 | 1.7087 | 1.7087 | +0.013 (+0.75%) | 46,601 |
5 Apr 2019 | USD | 1.67 | 1.71 | 1.67 | 1.696 | 1.696 | +0.026 (+1.56%) | 38,694 |
4 Apr 2019 | USD | 1.65 | 1.7 | 1.63 | 1.67 | 1.67 | -0.009 (-0.52%) | 55,465 |
3 Apr 2019 | USD | 1.67 | 1.7 | 1.65 | 1.6787 | 1.6787 | -0.011 (-0.67%) | 57,570 |
2 Apr 2019 | USD | 1.68 | 1.71 | 1.6593 | 1.69 | 1.69 | +0.02 (+1.20%) | 73,976 |
1 Apr 2019 | USD | 1.69 | 1.72 | 1.66 | 1.67 | 1.67 | -0.047 (-2.75%) | 90,040 |
29 Mar 2019 | USD | 1.74 | 1.7751 | 1.68 | 1.7173 | 1.7173 | -0.023 (-1.30%) | 61,926 |
28 Mar 2019 | USD | 1.68 | 1.95 | 1.665 | 1.74 | 1.74 | +0.06 (+3.57%) | 260,833 |
27 Mar 2019 | USD | 1.7 | 1.75 | 1.6 | 1.68 | 1.68 | -0.11 (-6.16%) | 458,914 |
26 Mar 2019 | USD | 1.91 | 1.921 | 1.7 | 1.7902 | 1.7902 | -0.181 (-9.16%) | 333,305 |
25 Mar 2019 | USD | 1.89 | 1.98 | 1.855 | 1.9708 | 1.9708 | +0.051 (+2.65%) | 139,201 |
22 Mar 2019 | USD | 1.96 | 2 | 1.9 | 1.92 | 1.92 | -0.063 (-3.19%) | 108,085 |
21 Mar 2019 | USD | 1.91 | 2 | 1.881 | 1.9833 | 1.9833 | +0.073 (+3.84%) | 265,089 |
20 Mar 2019 | USD | 1.95 | 1.97 | 1.88 | 1.91 | 1.91 | -0.005 (-0.26%) | 66,614 |
19 Mar 2019 | USD | 2 | 2 | 1.86 | 1.915 | 1.915 | -0.075 (-3.77%) | 170,830 |
18 Mar 2019 | USD | 2.12 | 2.15 | 1.95 | 1.99 | 1.99 | -0.037 (-1.85%) | 408,365 |
15 Mar 2019 | USD | 1.98 | 2.05 | 1.88 | 2.0275 | 2.0275 | +0.048 (+2.40%) | 471,477 |
14 Mar 2019 | USD | 1.83 | 2.05 | 1.81 | 1.98 | 1.98 | +0.17 (+9.39%) | 714,843 |
13 Mar 2019 | USD | 1.85 | 1.85 | 1.8 | 1.81 | 1.81 | -0.03 (-1.63%) | 96,761 |
12 Mar 2019 | USD | 1.84 | 1.915 | 1.8 | 1.84 | 1.84 | -0.01 (-0.54%) | 53,580 |
11 Mar 2019 | USD | 1.8 | 1.88 | 1.79 | 1.85 | 1.85 | +0.05 (+2.78%) | 71,183 |
8 Mar 2019 | USD | 1.96 | 1.96 | 1.6 | 1.8 | 1.8 | -0.22 (-10.89%) | 345,527 |
7 Mar 2019 | USD | 1.81 | 2.12 | 1.8 | 2.02 | 2.02 | +0.233 (+13.03%) | 854,286 |
6 Mar 2019 | USD | 1.84 | 1.87 | 1.76 | 1.7872 | 1.7872 | -0.043 (-2.34%) | 56,709 |
5 Mar 2019 | USD | 1.8165 | 1.8315 | 1.78 | 1.83 | 1.83 | +0.03 (+1.67%) | 66,235 |
4 Mar 2019 | USD | 1.84 | 1.9 | 1.78 | 1.8 | 1.8 | -0.08 (-4.26%) | 107,697 |