Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2019 | USD | 1.22 | 1.31 | 1.18 | 1.24 | 1.24 | +0.05 (+4.20%) | 257,300 |
12 Jun 2019 | USD | 1.21 | 1.22 | 1.11 | 1.19 | 1.19 | -0.05 (-4.03%) | 413,400 |
11 Jun 2019 | USD | 1.39 | 1.4 | 1.22 | 1.24 | 1.24 | -0.11 (-8.15%) | 420,100 |
10 Jun 2019 | USD | 1.4 | 1.48 | 1.35 | 1.35 | 1.35 | -0.06 (-4.26%) | 333,900 |
7 Jun 2019 | USD | 1.39 | 1.44 | 1.35 | 1.41 | 1.41 | +0.01 (+0.71%) | 295,400 |
6 Jun 2019 | USD | 1.36 | 1.41 | 1.3 | 1.4 | 1.4 | +0.03 (+2.19%) | 343,100 |
5 Jun 2019 | USD | 1.61 | 1.66 | 1.36 | 1.37 | 1.37 | -0.15 (-9.87%) | 394,500 |
4 Jun 2019 | USD | 1.57 | 1.7 | 1.51 | 1.52 | 1.52 | -0.04 (-2.56%) | 525,600 |
3 Jun 2019 | USD | 1.45 | 1.58 | 1.4 | 1.56 | 1.56 | +0.12 (+8.33%) | 383,600 |
31 May 2019 | USD | 1.38 | 1.51 | 1.35 | 1.44 | 1.44 | +0.03 (+2.13%) | 422,200 |
30 May 2019 | USD | 1.49 | 1.58 | 1.39 | 1.41 | 1.41 | -0.08 (-5.37%) | 384,100 |
29 May 2019 | USD | 1.47 | 1.5 | 1.4 | 1.49 | 1.49 | +0.02 (+1.36%) | 305,700 |
28 May 2019 | USD | 1.47 | 1.51 | 1.42 | 1.47 | 1.47 | 0.0 (0.0%) | 305,600 |
27 May 2019 | USD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 1.64 | 1.71 | 1.46 | 1.47 | 1.47 | -0.08 (-5.16%) | 491,900 |
23 May 2019 | USD | 1.68 | 1.7 | 1.53 | 1.55 | 1.55 | -0.22 (-12.43%) | 363,400 |
22 May 2019 | USD | 1.81 | 1.85 | 1.75 | 1.77 | 1.77 | -0.12 (-6.35%) | 236,400 |
21 May 2019 | USD | 1.82 | 1.91 | 1.79 | 1.89 | 1.89 | +0.08 (+4.42%) | 173,000 |
20 May 2019 | USD | 1.88 | 1.89 | 1.71 | 1.81 | 1.81 | -0.09 (-4.74%) | 244,000 |
17 May 2019 | USD | 1.91 | 1.94 | 1.81 | 1.9 | 1.9 | -0.04 (-2.06%) | 214,900 |
16 May 2019 | USD | 1.97 | 1.97 | 1.72 | 1.94 | 1.94 | -0.01 (-0.51%) | 808,700 |
15 May 2019 | USD | 2.12 | 2.13 | 1.94 | 1.95 | 1.95 | -0.19 (-8.88%) | 634,800 |
14 May 2019 | USD | 2.15 | 2.26 | 2.13 | 2.14 | 2.14 | 0.0 (0.0%) | 302,000 |
13 May 2019 | USD | 2.35 | 2.35 | 2.11 | 2.14 | 2.14 | -0.24 (-10.08%) | 296,600 |
10 May 2019 | USD | 2.34 | 2.42 | 2.33 | 2.38 | 2.38 | +0.03 (+1.28%) | 270,100 |
9 May 2019 | USD | 2.42 | 2.42 | 2.28 | 2.35 | 2.35 | -0.08 (-3.29%) | 214,400 |
8 May 2019 | USD | 2.43 | 2.48 | 2.34 | 2.43 | 2.43 | 0.0 (0.0%) | 263,500 |
7 May 2019 | USD | 2.49 | 2.5 | 2.38 | 2.43 | 2.43 | -0.09 (-3.57%) | 243,000 |
6 May 2019 | USD | 2.29 | 2.58 | 2.19 | 2.52 | 2.52 | +0.22 (+9.57%) | 499,500 |
3 May 2019 | USD | 2.41 | 2.48 | 2.29 | 2.3 | 2.3 | -0.07 (-2.95%) | 567,700 |