Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2019 | USD | 1.01 | 1.07 | 0.99 | 1.04 | 1.04 | +0.051 (+5.11%) | 2,808,497 |
27 Jun 2019 | USD | 0.9638 | 1.01 | 0.9521 | 0.9894 | 0.9894 | +0.028 (+2.96%) | 2,125,305 |
26 Jun 2019 | USD | 1.01 | 1.04 | 0.96 | 0.961 | 0.961 | -0.049 (-4.85%) | 2,651,435 |
25 Jun 2019 | USD | 0.995 | 1.06 | 0.9629 | 1.01 | 1.01 | +0.01 (+1%) | 2,970,639 |
24 Jun 2019 | USD | 0.9546 | 1.03 | 0.9546 | 1 | 1 | +0.046 (+4.78%) | 2,264,251 |
21 Jun 2019 | USD | 1.08 | 1.12 | 0.9459 | 0.9544 | 0.9544 | -0.146 (-13.24%) | 3,827,852 |
20 Jun 2019 | USD | 1.2 | 1.21 | 1.1 | 1.1 | 1.1 | -0.1 (-8.33%) | 2,574,899 |
19 Jun 2019 | USD | 1.21 | 1.23 | 1.16 | 1.2 | 1.2 | +0.01 (+0.84%) | 2,054,166 |
18 Jun 2019 | USD | 1.17 | 1.22 | 1.16 | 1.19 | 1.19 | +0.02 (+1.71%) | 1,242,009 |
17 Jun 2019 | USD | 1.09 | 1.2 | 1.07 | 1.17 | 1.17 | +0.07 (+6.36%) | 2,280,834 |
14 Jun 2019 | USD | 1.11 | 1.14 | 1.08 | 1.1 | 1.1 | -0.03 (-2.65%) | 1,829,423 |
13 Jun 2019 | USD | 1.08 | 1.14 | 1.05 | 1.13 | 1.13 | +0.06 (+5.61%) | 2,732,677 |
12 Jun 2019 | USD | 1.1 | 1.1 | 1.04 | 1.07 | 1.07 | -0.04 (-3.60%) | 1,370,314 |
11 Jun 2019 | USD | 1.12 | 1.1263 | 1.07 | 1.11 | 1.11 | -0.01 (-0.89%) | 1,568,082 |
10 Jun 2019 | USD | 1.01 | 1.12 | 0.9001 | 1.12 | 1.12 | +0.11 (+10.89%) | 3,740,228 |
7 Jun 2019 | USD | 0.8662 | 1.08 | 0.853 | 1.01 | 1.01 | +0.145 (+16.71%) | 10,279,947 |
6 Jun 2019 | USD | 0.92 | 0.92 | 0.8353 | 0.8654 | 0.8654 | -0.013 (-1.54%) | 3,747,503 |
5 Jun 2019 | USD | 0.907 | 0.907 | 0.8335 | 0.8789 | 0.8789 | +0.023 (+2.69%) | 1,425,441 |
4 Jun 2019 | USD | 0.8344 | 0.88 | 0.8022 | 0.8559 | 0.8559 | +0.053 (+6.67%) | 3,279,948 |
3 Jun 2019 | USD | 0.87 | 0.8921 | 0.796 | 0.8024 | 0.8024 | -0.012 (-1.46%) | 3,180,711 |
31 May 2019 | USD | 0.8633 | 0.8691 | 0.7749 | 0.8143 | 0.8143 | -0.016 (-1.90%) | 3,522,882 |
30 May 2019 | USD | 0.8885 | 0.9005 | 0.8299 | 0.8301 | 0.8301 | -0.024 (-2.84%) | 1,768,005 |
29 May 2019 | USD | 0.9801 | 0.9901 | 0.8361 | 0.8544 | 0.8544 | -0.121 (-12.44%) | 3,945,612 |
28 May 2019 | USD | 1.03 | 1.05 | 0.9758 | 0.9758 | 0.9758 | -0.064 (-6.17%) | 10,769,497 |
27 May 2019 | USD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 1.05 | 1.07 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 2,017,317 |
23 May 2019 | USD | 1.04 | 1.1 | 1.02 | 1.04 | 1.04 | -0.03 (-2.80%) | 2,041,268 |
22 May 2019 | USD | 1.08 | 1.09 | 1.02 | 1.07 | 1.07 | -0.03 (-2.73%) | 2,732,547 |
21 May 2019 | USD | 1.08 | 1.1 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 1,469,195 |
20 May 2019 | USD | 1.21 | 1.22 | 1.07 | 1.09 | 1.09 | -0.13 (-10.66%) | 2,817,293 |