Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | USD | 1.7117 | 1.7117 | 1.6366 | 1.6517 | 4.9551 | 0.0 (0.0%) | 59,307 |
11 Jun 2019 | USD | 1.5225 | 1.6517 | 1.5225 | 1.6517 | 4.9551 | +0.09 (+5.77%) | 29,437 |
10 Jun 2019 | USD | 1.5916 | 1.6517 | 1.5465 | 1.5616 | 4.6848 | +0.06 (+4.00%) | 10,490 |
7 Jun 2019 | USD | 1.5015 | 1.5015 | 1.5015 | 1.5015 | 4.5045 | -0.033 (-2.15%) | 1,332 |
6 Jun 2019 | USD | 1.4955 | 1.5345 | 1.4685 | 1.5345 | 4.6035 | +0.063 (+4.28%) | 7,093 |
5 Jun 2019 | USD | 1.5015 | 1.5015 | 1.4354 | 1.4715 | 4.4145 | -0.03 (-2.00%) | 5,894 |
4 Jun 2019 | USD | 1.5315 | 1.5315 | 1.3964 | 1.5015 | 4.5045 | 0.0 (0.0%) | 24,908 |
3 Jun 2019 | USD | 1.4414 | 1.5015 | 1.4354 | 1.5015 | 4.5045 | +0.096 (+6.84%) | 18,548 |
31 May 2019 | USD | 1.4294 | 1.4294 | 1.4054 | 1.4054 | 4.2162 | +0.054 (+4.00%) | 1,432 |
30 May 2019 | USD | 1.3514 | 1.3514 | 1.3514 | 1.3514 | 4.0542 | -0.057 (-4.05%) | 4,662 |
29 May 2019 | USD | 1.3333 | 1.4084 | 1.3333 | 1.4084 | 4.2252 | +0.057 (+4.22%) | 1,931 |
28 May 2019 | USD | 1.4384 | 1.4625 | 1.3514 | 1.3514 | 4.0542 | -0.018 (-1.31%) | 45,554 |
27 May 2019 | USD | 1.3694 | 1.3694 | 1.3694 | 1.3694 | 4.1082 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 1.3063 | 1.3694 | 1.3063 | 1.3694 | 4.1082 | +0.048 (+3.64%) | 42,857 |
23 May 2019 | USD | 1.3514 | 1.3514 | 1.3063 | 1.3213 | 3.9639 | -0.03 (-2.23%) | 16,750 |
22 May 2019 | USD | 1.3604 | 1.3664 | 1.3514 | 1.3514 | 4.0542 | -0.03 (-2.17%) | 6,294 |
21 May 2019 | USD | 1.2883 | 1.3994 | 1.2883 | 1.3814 | 4.1442 | +0.108 (+8.49%) | 51,715 |
20 May 2019 | USD | 1.2733 | 1.2733 | 1.2733 | 1.2733 | 3.8199 | 0.0 (0.0%) | 0 |
17 May 2019 | USD | 1.3363 | 1.3363 | 1.2523 | 1.2733 | 3.8199 | -0.048 (-3.63%) | 21,445 |
16 May 2019 | USD | 1.2703 | 1.3213 | 1.2703 | 1.3213 | 3.9639 | 0.0 (0.0%) | 27,339 |
15 May 2019 | USD | 1.2763 | 1.3213 | 1.2162 | 1.3213 | 3.9639 | +0.045 (+3.53%) | 28,505 |
14 May 2019 | USD | 1.2012 | 1.3063 | 1.2012 | 1.2763 | 3.8289 | +0.075 (+6.25%) | 41,625 |
13 May 2019 | USD | 1.2012 | 1.2012 | 1.2012 | 1.2012 | 3.6036 | -0.129 (-9.70%) | 33 |
10 May 2019 | USD | 1.1562 | 1.3333 | 1.1562 | 1.3303 | 3.9909 | +0.21 (+18.77%) | 64,868 |
9 May 2019 | USD | 1.1922 | 1.1952 | 1.1201 | 1.1201 | 3.3603 | -0.111 (-9.02%) | 38,328 |
8 May 2019 | USD | 1.2012 | 1.2913 | 1.1862 | 1.2312 | 3.6936 | +0.03 (+2.50%) | 87,213 |
7 May 2019 | USD | 1.1201 | 1.2012 | 1.1201 | 1.2012 | 3.6036 | +0.072 (+6.39%) | 34,066 |
6 May 2019 | USD | 1.009 | 1.1291 | 0.979 | 1.1291 | 3.3873 | +0.033 (+3.01%) | 32,501 |
3 May 2019 | USD | 1.0961 | 1.0961 | 1.0961 | 1.0961 | 3.2883 | 0.0 (0.0%) | 7,326 |
2 May 2019 | USD | 1.0961 | 1.0961 | 1.0961 | 1.0961 | 3.2883 | -0.015 (-1.35%) | 266 |