Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2019 | USD | 1.25 | 1.32 | 1.24 | 1.31 | 1.31 | +0.06 (+4.80%) | 2,319,516 |
9 May 2019 | USD | 1.25 | 1.28 | 1.21 | 1.25 | 1.25 | 0.0 (0.0%) | 2,403,109 |
8 May 2019 | USD | 1.23 | 1.3 | 1.19 | 1.25 | 1.25 | +0.02 (+1.63%) | 2,430,324 |
7 May 2019 | USD | 1.29 | 1.3 | 1.19 | 1.23 | 1.23 | -0.03 (-2.38%) | 3,679,514 |
6 May 2019 | USD | 1.28 | 1.32 | 1.22 | 1.26 | 1.26 | +0.02 (+1.61%) | 3,862,265 |
3 May 2019 | USD | 1.09 | 1.335 | 1.09 | 1.24 | 1.24 | +0.15 (+13.76%) | 4,768,463 |
2 May 2019 | USD | 1.16 | 1.1666 | 1.07 | 1.09 | 1.09 | -0.05 (-4.39%) | 3,130,950 |
1 May 2019 | USD | 1.07 | 1.24 | 1.05 | 1.14 | 1.14 | +0.13 (+12.87%) | 8,581,294 |
30 Apr 2019 | USD | 1.09 | 1.1 | 1.01 | 1.01 | 1.01 | -0.04 (-3.81%) | 2,016,236 |
29 Apr 2019 | USD | 1.01 | 1.08 | 1.01 | 1.05 | 1.05 | +0.04 (+3.96%) | 3,170,270 |
26 Apr 2019 | USD | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 2,875,686 |
25 Apr 2019 | USD | 1.05 | 1.085 | 0.99 | 1 | 1 | -0.08 (-7.41%) | 5,648,779 |
24 Apr 2019 | USD | 1.05 | 1.1 | 1.03 | 1.08 | 1.08 | +0.02 (+1.89%) | 6,698,343 |
23 Apr 2019 | USD | 1.09 | 1.14 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 7,600,596 |
22 Apr 2019 | USD | 1.17 | 1.2 | 1.04 | 1.06 | 1.06 | -0.13 (-10.92%) | 5,513,567 |
19 Apr 2019 | USD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 1.26 | 1.3 | 1.15 | 1.19 | 1.19 | -0.09 (-7.03%) | 3,438,476 |
17 Apr 2019 | USD | 1.38 | 1.38 | 1.28 | 1.28 | 1.28 | -0.1 (-7.25%) | 1,645,948 |
16 Apr 2019 | USD | 1.41 | 1.41 | 1.25 | 1.38 | 1.38 | -0.01 (-0.72%) | 4,780,769 |
15 Apr 2019 | USD | 1.46 | 1.47 | 1.35 | 1.39 | 1.39 | -0.07 (-4.79%) | 2,303,198 |
12 Apr 2019 | USD | 1.46 | 1.505 | 1.425 | 1.46 | 1.46 | +0.02 (+1.39%) | 1,915,502 |
11 Apr 2019 | USD | 1.48 | 1.51 | 1.42 | 1.44 | 1.44 | -0.04 (-2.70%) | 2,376,992 |
10 Apr 2019 | USD | 1.48 | 1.57 | 1.45 | 1.48 | 1.48 | +0.02 (+1.37%) | 3,076,724 |
9 Apr 2019 | USD | 1.51 | 1.535 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 2,248,199 |
8 Apr 2019 | USD | 1.54 | 1.57 | 1.5 | 1.5 | 1.5 | -0.04 (-2.60%) | 2,138,790 |
5 Apr 2019 | USD | 1.51 | 1.57 | 1.49 | 1.54 | 1.54 | +0.04 (+2.67%) | 2,495,045 |
4 Apr 2019 | USD | 1.5 | 1.52 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 1,902,585 |
3 Apr 2019 | USD | 1.5 | 1.56 | 1.47 | 1.49 | 1.49 | -0.02 (-1.32%) | 3,313,465 |
2 Apr 2019 | USD | 1.5 | 1.54 | 1.47 | 1.51 | 1.51 | 0.0 (0.0%) | 6,500,313 |
1 Apr 2019 | USD | 1.55 | 1.55 | 1.45 | 1.51 | 1.51 | -0.04 (-2.58%) | 4,949,203 |