Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | USD | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 81,767 |
16 May 2019 | USD | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 16,345 |
15 May 2019 | USD | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 52,757 |
14 May 2019 | USD | 1.23 | 1.23 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 329,990 |
13 May 2019 | USD | 1.21 | 1.22 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 140,416 |
10 May 2019 | USD | 1.2 | 1.23 | 1.18 | 1.2 | 1.2 | +0.03 (+2.56%) | 138,757 |
9 May 2019 | USD | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | -0.01 (-0.85%) | 47,400 |
8 May 2019 | USD | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 32,500 |
7 May 2019 | USD | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 58,385 |
6 May 2019 | USD | 1.19 | 1.2 | 1.18 | 1.18 | 1.18 | -0.04 (-3.28%) | 19,805 |
3 May 2019 | USD | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 65,206 |
2 May 2019 | USD | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 9,915 |
1 May 2019 | USD | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 84,800 |
30 Apr 2019 | USD | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 21,554 |
29 Apr 2019 | USD | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 106,658 |
26 Apr 2019 | USD | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 34,670 |
25 Apr 2019 | USD | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 168,796 |
24 Apr 2019 | USD | 1.35 | 1.35 | 1.27 | 1.28 | 1.28 | -0.05 (-3.76%) | 183,156 |
23 Apr 2019 | USD | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | +0.03 (+2.31%) | 63,300 |
22 Apr 2019 | USD | 1.28 | 1.32 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 73,747 |
19 Apr 2019 | USD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 1.3 | 1.3 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 25,555 |
17 Apr 2019 | USD | 1.28 | 1.31 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 88,000 |
16 Apr 2019 | USD | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 0.0 (0.0%) | 46,040 |
15 Apr 2019 | USD | 1.24 | 1.28 | 1.23 | 1.28 | 1.28 | +0.04 (+3.23%) | 60,606 |
12 Apr 2019 | USD | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 14,615 |
11 Apr 2019 | USD | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 95,230 |
10 Apr 2019 | USD | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | +0.07 (+6.03%) | 119,683 |
9 Apr 2019 | USD | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | -0.02 (-1.69%) | 90,863 |
8 Apr 2019 | USD | 1.14 | 1.2 | 1.14 | 1.18 | 1.18 | +0.06 (+5.36%) | 203,862 |