Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2019 | USD | 1.4 | 1.82 | 1.38 | 1.8 | 1.8 | +0.46 (+34.33%) | 190,100 |
9 May 2019 | USD | 1.33 | 1.35 | 1.3 | 1.34 | 1.34 | +0.01 (+0.75%) | 28,900 |
8 May 2019 | USD | 1.35 | 1.45 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 86,200 |
7 May 2019 | USD | 1.35 | 1.4 | 1.16 | 1.34 | 1.34 | -0.01 (-0.74%) | 78,800 |
6 May 2019 | USD | 1.14 | 1.35 | 1.14 | 1.35 | 1.35 | +0.3 (+28.57%) | 12,900 |
3 May 2019 | USD | 1.11 | 1.16 | 1.05 | 1.05 | 1.05 | -0.1 (-8.70%) | 4,900 |
2 May 2019 | USD | 1.2 | 1.2 | 1.15 | 1.15 | 1.15 | -0.11 (-8.73%) | 24,500 |
1 May 2019 | USD | 1.25 | 1.4 | 1.21 | 1.26 | 1.26 | -0.09 (-6.67%) | 30,600 |
30 Apr 2019 | USD | 1.34 | 1.4 | 1.25 | 1.35 | 1.35 | -0.05 (-3.57%) | 32,600 |
29 Apr 2019 | USD | 1.1 | 1.4 | 1.1 | 1.4 | 1.4 | +0.32 (+29.63%) | 20,100 |
26 Apr 2019 | USD | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | -0.01 (-0.92%) | 6,500 |
25 Apr 2019 | USD | 1.2 | 1.2 | 1.05 | 1.09 | 1.09 | -0.01 (-0.91%) | 10,400 |
24 Apr 2019 | USD | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 4,500 |
23 Apr 2019 | USD | 1.09 | 1.15 | 1.05 | 1.1 | 1.1 | +0.01 (+0.92%) | 14,400 |
22 Apr 2019 | USD | 1.15 | 1.2 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 13,000 |
19 Apr 2019 | USD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 1.1 | 1.14 | 1.07 | 1.09 | 1.09 | -0.06 (-5.22%) | 2,400 |
17 Apr 2019 | USD | 1.1 | 1.15 | 1.1 | 1.15 | 1.15 | 0.0 (0.0%) | 1,300 |
16 Apr 2019 | USD | 1.1 | 1.15 | 1.1 | 1.15 | 1.15 | -0.04 (-3.36%) | 5,500 |
15 Apr 2019 | USD | 1.25 | 1.26 | 1.03 | 1.19 | 1.19 | -0.13 (-9.85%) | 46,800 |
12 Apr 2019 | USD | 1.35 | 1.35 | 1.27 | 1.32 | 1.32 | -0.08 (-5.71%) | 8,000 |
11 Apr 2019 | USD | 1.42 | 1.43 | 1.3 | 1.4 | 1.4 | -0.02 (-1.41%) | 19,500 |
10 Apr 2019 | USD | 1.44 | 1.44 | 1.23 | 1.42 | 1.42 | -0.02 (-1.39%) | 9,900 |
9 Apr 2019 | USD | 1.28 | 1.44 | 1.27 | 1.44 | 1.44 | +0.09 (+6.67%) | 12,300 |
8 Apr 2019 | USD | 1.5 | 1.51 | 1.27 | 1.35 | 1.35 | -0.09 (-6.25%) | 28,200 |
5 Apr 2019 | USD | 1.35 | 1.5 | 1.35 | 1.44 | 1.44 | +0.09 (+6.67%) | 10,500 |
4 Apr 2019 | USD | 1.39 | 1.4 | 1.33 | 1.35 | 1.35 | -0.11 (-7.53%) | 9,900 |
3 Apr 2019 | USD | 1.46 | 1.46 | 1.4 | 1.46 | 1.46 | +0.02 (+1.39%) | 4,800 |
2 Apr 2019 | USD | 1.5 | 1.5 | 1.41 | 1.44 | 1.44 | -0.15 (-9.43%) | 16,300 |
1 Apr 2019 | USD | 1.85 | 1.85 | 1.51 | 1.59 | 1.59 | -0.18 (-10.17%) | 18,700 |