Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2019 | USD | 1.3378 | 1.3378 | 1.3 | 1.3 | 1.3 | -0.015 (-1.13%) | 6,880 |
4 Jun 2019 | USD | 1.38 | 1.38 | 1.29 | 1.3149 | 1.3149 | -0.063 (-4.59%) | 46,329 |
3 Jun 2019 | USD | 1.25 | 1.3781 | 1.25 | 1.3781 | 1.3781 | +0.14 (+11.32%) | 51,720 |
31 May 2019 | USD | 1.2383 | 1.25 | 1.2043 | 1.238 | 1.238 | +0.028 (+2.31%) | 23,105 |
30 May 2019 | USD | 1.1744 | 1.2177 | 1.1744 | 1.21 | 1.21 | +0.02 (+1.68%) | 68,687 |
29 May 2019 | USD | 1.2 | 1.2 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 28,082 |
28 May 2019 | USD | 1.19 | 1.214 | 1.19 | 1.2 | 1.2 | +0.018 (+1.51%) | 5,350 |
27 May 2019 | USD | 1.1821 | 1.1821 | 1.1821 | 1.1821 | 1.1821 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 1.195 | 1.195 | 1.1821 | 1.1821 | 1.1821 | -0.038 (-3.11%) | 2,000 |
23 May 2019 | USD | 1.2093 | 1.22 | 1.203 | 1.22 | 1.22 | +0.02 (+1.67%) | 10,974 |
22 May 2019 | USD | 1.19 | 1.2 | 1.1804 | 1.2 | 1.2 | +0.02 (+1.69%) | 20,225 |
21 May 2019 | USD | 1.195 | 1.195 | 1.18 | 1.18 | 1.18 | +0.03 (+2.61%) | 3,550 |
20 May 2019 | USD | 1.29 | 1.29 | 1.15 | 1.15 | 1.15 | -0.06 (-4.96%) | 14,900 |
17 May 2019 | USD | 1.1905 | 1.21 | 1.1905 | 1.21 | 1.21 | 0.0 (0.0%) | 4,500 |
16 May 2019 | USD | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 15,740 |
15 May 2019 | USD | 1.19 | 1.22 | 1.19 | 1.2 | 1.2 | -0.02 (-1.63%) | 6,359 |
14 May 2019 | USD | 1.23 | 1.23 | 1.1924 | 1.2199 | 1.2199 | +0.01 (+0.82%) | 24,520 |
13 May 2019 | USD | 1.1459 | 1.21 | 1.1459 | 1.21 | 1.21 | +0.08 (+7.08%) | 7,900 |
10 May 2019 | USD | 1.14 | 1.14 | 1.1203 | 1.13 | 1.13 | -0.016 (-1.40%) | 3,150 |
9 May 2019 | USD | 1.14 | 1.16 | 1.14 | 1.1461 | 1.1461 | +0.026 (+2.33%) | 4,600 |
8 May 2019 | USD | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 3,618 |
7 May 2019 | USD | 1.06 | 1.125 | 1.06 | 1.12 | 1.12 | -0.01 (-0.88%) | 24,925 |
6 May 2019 | USD | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | +0.02 (+1.80%) | 12,000 |
3 May 2019 | USD | 1.18 | 1.19 | 1.11 | 1.11 | 1.11 | -0.066 (-5.61%) | 50,100 |
2 May 2019 | USD | 1.23 | 1.23 | 1.14 | 1.176 | 1.176 | -0.064 (-5.16%) | 27,724 |
1 May 2019 | USD | 1.245 | 1.2584 | 1.24 | 1.24 | 1.24 | -0.07 (-5.34%) | 2,180 |
30 Apr 2019 | USD | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | -0.06 (-4.38%) | 1,400 |
29 Apr 2019 | USD | 1.4048 | 1.4048 | 1.37 | 1.37 | 1.37 | -0.05 (-3.52%) | 15,478 |
26 Apr 2019 | USD | 1.34 | 1.42 | 1.34 | 1.42 | 1.42 | +0.09 (+6.77%) | 28,804 |
25 Apr 2019 | USD | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | +0.06 (+4.72%) | 13,900 |