Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2019 | USD | 1.11 | 1.15 | 1.1001 | 1.13 | 1.13 | +0.05 (+4.63%) | 8,916 |
7 May 2019 | USD | 1.2 | 1.2 | 1.0754 | 1.08 | 1.08 | -0.15 (-12.20%) | 15,888 |
6 May 2019 | USD | 1.18 | 1.3 | 1.18 | 1.23 | 1.23 | +0.04 (+3.37%) | 113,293 |
3 May 2019 | USD | 1.2 | 1.22 | 1.18 | 1.1899 | 1.1899 | -0.013 (-1.06%) | 11,349 |
2 May 2019 | USD | 1.21 | 1.21 | 1.2 | 1.2026 | 1.2026 | -0.002 (-0.16%) | 2,669 |
1 May 2019 | USD | 1.2 | 1.23 | 1.2 | 1.2045 | 1.2045 | -0.015 (-1.27%) | 6,002 |
30 Apr 2019 | USD | 1.18 | 1.2333 | 1.18 | 1.22 | 1.22 | +0.04 (+3.39%) | 4,956 |
29 Apr 2019 | USD | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 14,304 |
26 Apr 2019 | USD | 1.22 | 1.22 | 1.186 | 1.21 | 1.21 | -0.02 (-1.63%) | 1,145 |
25 Apr 2019 | USD | 1.19 | 1.24 | 1.19 | 1.23 | 1.23 | +0.05 (+4.24%) | 4,591 |
24 Apr 2019 | USD | 1.18 | 1.27 | 1.18 | 1.18 | 1.18 | -0.059 (-4.75%) | 20,057 |
23 Apr 2019 | USD | 1.21 | 1.24 | 1.15 | 1.2389 | 1.2389 | +0.039 (+3.24%) | 9,566 |
22 Apr 2019 | USD | 1.18 | 1.21 | 1.175 | 1.2 | 1.2 | +0.02 (+1.69%) | 7,611 |
19 Apr 2019 | USD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 1.14 | 1.21 | 1.14 | 1.18 | 1.18 | +0.06 (+5.32%) | 21,055 |
17 Apr 2019 | USD | 1.3 | 1.3 | 1.051 | 1.1204 | 1.1204 | -0.18 (-13.82%) | 30,106 |
16 Apr 2019 | USD | 1.36 | 1.37 | 1.3 | 1.3 | 1.3 | -0.04 (-2.99%) | 8,733 |
15 Apr 2019 | USD | 1.36 | 1.3685 | 1.34 | 1.34 | 1.34 | +0.01 (+0.75%) | 19,286 |
12 Apr 2019 | USD | 1.35 | 1.4 | 1.32 | 1.33 | 1.33 | -0.045 (-3.27%) | 50,098 |
11 Apr 2019 | USD | 1.37 | 1.38 | 1.351 | 1.375 | 1.375 | +0.025 (+1.85%) | 7,584 |
10 Apr 2019 | USD | 1.4 | 1.4 | 1.321 | 1.35 | 1.35 | -0.06 (-4.26%) | 26,134 |
9 Apr 2019 | USD | 1.48 | 1.485 | 1.407 | 1.41 | 1.41 | -0.04 (-2.79%) | 11,961 |
8 Apr 2019 | USD | 1.47 | 1.489 | 1.4504 | 1.4504 | 1.4504 | +0.024 (+1.70%) | 14,766 |
5 Apr 2019 | USD | 1.47 | 1.51 | 1.4171 | 1.4262 | 1.4262 | -0.024 (-1.64%) | 18,894 |
4 Apr 2019 | USD | 1.45 | 1.4828 | 1.3842 | 1.45 | 1.45 | +0.03 (+2.11%) | 4,057 |
3 Apr 2019 | USD | 1.44 | 1.489 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 23,518 |
2 Apr 2019 | USD | 1.44 | 1.4699 | 1.41 | 1.42 | 1.42 | -0.08 (-5.33%) | 25,161 |
1 Apr 2019 | USD | 1.63 | 1.6587 | 1.5 | 1.5 | 1.5 | -0.13 (-7.98%) | 44,502 |
29 Mar 2019 | USD | 1.7 | 1.8 | 1.63 | 1.63 | 1.63 | -0.12 (-6.86%) | 22,717 |
28 Mar 2019 | USD | 1.69 | 1.78 | 1.62 | 1.75 | 1.75 | +0.13 (+8.02%) | 3,903 |