Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2019 | USD | 0.853 | 0.853 | 0.79 | 0.8 | 0.8 | -0.04 (-4.76%) | 94,438 |
22 May 2019 | USD | 0.8845 | 0.9 | 0.821 | 0.84 | 0.84 | -0.04 (-4.55%) | 204,642 |
21 May 2019 | USD | 0.858 | 0.8924 | 0.8373 | 0.88 | 0.88 | +0.02 (+2.33%) | 331,810 |
20 May 2019 | USD | 0.84 | 0.9 | 0.84 | 0.86 | 0.86 | +0.04 (+4.84%) | 204,071 |
17 May 2019 | USD | 0.7964 | 0.864 | 0.78 | 0.8203 | 0.8203 | +0.012 (+1.52%) | 323,268 |
16 May 2019 | USD | 0.771 | 0.8154 | 0.76 | 0.808 | 0.808 | +0.048 (+6.32%) | 292,401 |
15 May 2019 | USD | 0.76 | 0.76 | 0.72 | 0.76 | 0.76 | +0.019 (+2.62%) | 70,810 |
14 May 2019 | USD | 0.7365 | 0.7519 | 0.73 | 0.7406 | 0.7406 | +0.001 (+0.08%) | 110,526 |
13 May 2019 | USD | 0.7468 | 0.765 | 0.731 | 0.74 | 0.74 | -0.031 (-4.01%) | 171,992 |
10 May 2019 | USD | 0.75 | 0.775 | 0.75 | 0.7709 | 0.7709 | +0.017 (+2.24%) | 101,759 |
9 May 2019 | USD | 0.7747 | 0.786 | 0.75 | 0.754 | 0.754 | -0.021 (-2.71%) | 80,292 |
8 May 2019 | USD | 0.809 | 0.809 | 0.7548 | 0.775 | 0.775 | -0.002 (-0.27%) | 91,501 |
7 May 2019 | USD | 0.83 | 0.838 | 0.76 | 0.7771 | 0.7771 | -0.038 (-4.65%) | 149,837 |
6 May 2019 | USD | 0.754 | 0.831 | 0.728 | 0.815 | 0.815 | +0.052 (+6.83%) | 190,928 |
3 May 2019 | USD | 0.7343 | 0.793 | 0.7343 | 0.7629 | 0.7629 | +0.031 (+4.25%) | 88,992 |
2 May 2019 | USD | 0.77 | 0.77 | 0.73 | 0.7318 | 0.7318 | -0.036 (-4.74%) | 176,913 |
1 May 2019 | USD | 0.7856 | 0.7878 | 0.76 | 0.7682 | 0.7682 | -0.014 (-1.76%) | 58,900 |
30 Apr 2019 | USD | 0.832 | 0.832 | 0.7461 | 0.782 | 0.782 | -0.026 (-3.22%) | 356,192 |
29 Apr 2019 | USD | 0.816 | 0.839 | 0.7774 | 0.808 | 0.808 | +0.011 (+1.34%) | 207,881 |
26 Apr 2019 | USD | 0.8 | 0.852 | 0.797 | 0.7973 | 0.7973 | -0.001 (-0.15%) | 165,402 |
25 Apr 2019 | USD | 0.8 | 0.82 | 0.77 | 0.7985 | 0.7985 | -0.002 (-0.19%) | 289,319 |
24 Apr 2019 | USD | 0.8423 | 0.8526 | 0.8 | 0.8 | 0.8 | -0.043 (-5.10%) | 261,595 |
23 Apr 2019 | USD | 0.878 | 0.903 | 0.843 | 0.843 | 0.843 | -0.035 (-3.99%) | 189,738 |
22 Apr 2019 | USD | 0.841 | 0.896 | 0.822 | 0.878 | 0.878 | +0.013 (+1.53%) | 353,038 |
19 Apr 2019 | USD | 0.8648 | 0.8648 | 0.8648 | 0.8648 | 0.8648 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 1.04 | 1.06 | 0.8491 | 0.8648 | 0.8648 | -0.135 (-13.52%) | 1,428,704 |
17 Apr 2019 | USD | 0.934 | 1.05 | 0.905 | 1 | 1 | +0.13 (+14.94%) | 1,191,572 |
16 Apr 2019 | USD | 0.79 | 0.889 | 0.7785 | 0.87 | 0.87 | +0.105 (+13.74%) | 744,406 |
15 Apr 2019 | USD | 0.7414 | 0.8728 | 0.7384 | 0.7649 | 0.7649 | +0.025 (+3.36%) | 810,844 |
12 Apr 2019 | USD | 0.757 | 0.757 | 0.7336 | 0.74 | 0.74 | +0.03 (+4.23%) | 81,955 |