Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2019 | USD | 1.83 | 1.89 | 1.8031 | 1.89 | 28.35 | +0.08 (+4.42%) | 58,744 |
17 Jun 2019 | USD | 1.81 | 1.85 | 1.73 | 1.81 | 27.15 | 0.0 (0.0%) | 123,218 |
14 Jun 2019 | USD | 1.8 | 1.84 | 1.73 | 1.81 | 27.15 | +0.01 (+0.56%) | 76,754 |
13 Jun 2019 | USD | 1.79 | 1.87 | 1.78 | 1.8 | 27 | +0.01 (+0.56%) | 49,097 |
12 Jun 2019 | USD | 1.8 | 1.88 | 1.7688 | 1.79 | 26.85 | -0.01 (-0.56%) | 70,166 |
11 Jun 2019 | USD | 1.86 | 1.86 | 1.75 | 1.8 | 27 | -0.08 (-4.23%) | 112,631 |
10 Jun 2019 | USD | 1.87 | 1.97 | 1.85 | 1.8795 | 28.1925 | +0.009 (+0.51%) | 43,514 |
7 Jun 2019 | USD | 1.76 | 1.88 | 1.67 | 1.87 | 28.05 | +0.23 (+14.02%) | 192,696 |
6 Jun 2019 | USD | 1.8 | 1.8409 | 1.64 | 1.64 | 24.6 | -0.17 (-9.39%) | 266,003 |
5 Jun 2019 | USD | 1.96 | 2.01 | 1.81 | 1.81 | 27.15 | -0.16 (-8.12%) | 262,265 |
4 Jun 2019 | USD | 1.98 | 2 | 1.96 | 1.97 | 29.55 | -0.02 (-1.01%) | 39,070 |
3 Jun 2019 | USD | 2 | 2.02 | 1.95 | 1.99 | 29.85 | -0.01 (-0.50%) | 123,007 |
31 May 2019 | USD | 1.97 | 2.01 | 1.96 | 2 | 30 | +0.02 (+1.01%) | 101,569 |
30 May 2019 | USD | 2.06 | 2.0997 | 1.95 | 1.98 | 29.7 | -0.1 (-4.81%) | 97,568 |
29 May 2019 | USD | 2.09 | 2.09 | 2.01 | 2.08 | 31.2 | -0.01 (-0.48%) | 44,209 |
28 May 2019 | USD | 2.06 | 2.1 | 2.0141 | 2.09 | 31.35 | -0.01 (-0.48%) | 64,768 |
27 May 2019 | USD | 2.1 | 2.1 | 2.1 | 2.1 | 31.5 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 2.05 | 2.11 | 2.01 | 2.1 | 31.5 | +0.03 (+1.45%) | 119,429 |
23 May 2019 | USD | 2.04 | 2.12 | 1.95 | 2.07 | 31.05 | -0.01 (-0.48%) | 155,568 |
22 May 2019 | USD | 2.15 | 2.16 | 2.03 | 2.08 | 31.2 | -0.05 (-2.35%) | 70,363 |
21 May 2019 | USD | 2.02 | 2.18 | 1.9 | 2.13 | 31.95 | +0.08 (+3.90%) | 256,838 |
20 May 2019 | USD | 2.11 | 2.1498 | 2.03 | 2.05 | 30.75 | -0.09 (-4.21%) | 148,965 |
17 May 2019 | USD | 2.24 | 2.24 | 2.1 | 2.14 | 32.1 | -0.01 (-0.47%) | 87,047 |
16 May 2019 | USD | 2.32 | 2.3316 | 2.1 | 2.15 | 32.25 | -0.12 (-5.29%) | 228,703 |
15 May 2019 | USD | 2.17 | 2.27 | 2.1369 | 2.27 | 34.05 | +0.13 (+6.07%) | 106,486 |
14 May 2019 | USD | 2.14 | 2.17 | 2.08 | 2.14 | 32.1 | -0.01 (-0.47%) | 156,941 |
13 May 2019 | USD | 2.14 | 2.2 | 2.1 | 2.15 | 32.25 | -0.01 (-0.46%) | 152,026 |
10 May 2019 | USD | 2.14 | 2.2 | 2.11 | 2.16 | 32.4 | -0.01 (-0.46%) | 123,950 |
9 May 2019 | USD | 2.19 | 2.24 | 2.14 | 2.17 | 32.55 | -0.02 (-0.91%) | 140,989 |
8 May 2019 | USD | 2.19 | 2.27 | 2.18 | 2.19 | 32.85 | 0.0 (0.0%) | 130,212 |