Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2019 | USD | 1.12 | 1.16 | 1.06 | 1.08 | 5.4 | +0.01 (+0.93%) | 3,433 |
26 Jun 2019 | USD | 1.11 | 1.2 | 1.07 | 1.07 | 5.35 | -0.05 (-4.46%) | 2,970 |
25 Jun 2019 | USD | 1.17 | 1.2 | 1.11 | 1.12 | 5.6 | -0.03 (-2.61%) | 14,649 |
24 Jun 2019 | USD | 1.12 | 1.19 | 1.11 | 1.15 | 5.75 | +0.08 (+7.48%) | 18,019 |
21 Jun 2019 | USD | 1.11 | 1.135 | 1.07 | 1.07 | 5.35 | +0.03 (+2.88%) | 4,293 |
20 Jun 2019 | USD | 1.04 | 1.131 | 1.04 | 1.04 | 5.2 | 0.0 (0.0%) | 3,333 |
19 Jun 2019 | USD | 1.05 | 1.082 | 1.04 | 1.04 | 5.2 | -0.01 (-0.95%) | 11,997 |
18 Jun 2019 | USD | 1.1 | 1.1 | 1.04 | 1.05 | 5.25 | -0.035 (-3.23%) | 16,225 |
17 Jun 2019 | USD | 1.07 | 1.1373 | 1.07 | 1.085 | 5.425 | +0.025 (+2.36%) | 21,156 |
14 Jun 2019 | USD | 1.11 | 1.2195 | 1.06 | 1.06 | 5.3 | -0.06 (-5.36%) | 4,918 |
13 Jun 2019 | USD | 1.12 | 1.12 | 1.0793 | 1.12 | 5.6 | 0.0 (0.0%) | 1,832 |
12 Jun 2019 | USD | 1.09 | 1.19 | 1.05 | 1.12 | 5.6 | -0.03 (-2.61%) | 10,100 |
11 Jun 2019 | USD | 1.08 | 1.2273 | 1.08 | 1.15 | 5.75 | +0.05 (+4.55%) | 18,316 |
10 Jun 2019 | USD | 1.07 | 1.2047 | 1.07 | 1.1 | 5.5 | +0.03 (+2.77%) | 6,581 |
7 Jun 2019 | USD | 1.1526 | 1.206 | 1.07 | 1.0704 | 5.352 | +0.02 (+1.94%) | 5,140 |
6 Jun 2019 | USD | 1.14 | 1.14 | 1.05 | 1.05 | 5.25 | -0.012 (-1.13%) | 1,365 |
5 Jun 2019 | USD | 1.06 | 1.078 | 1.06 | 1.062 | 5.31 | +0.012 (+1.14%) | 6,541 |
4 Jun 2019 | USD | 1.14 | 1.14 | 1.05 | 1.05 | 5.25 | -0.09 (-7.89%) | 18,981 |
3 Jun 2019 | USD | 1.1 | 1.14 | 1.05 | 1.14 | 5.7 | +0.03 (+2.70%) | 8,845 |
31 May 2019 | USD | 1.1 | 1.11 | 1.04 | 1.11 | 5.55 | 0.0 (0.0%) | 46,516 |
30 May 2019 | USD | 1.04 | 1.15 | 1.02 | 1.11 | 5.55 | +0.02 (+1.83%) | 31,470 |
29 May 2019 | USD | 1.09 | 1.09 | 1.09 | 1.09 | 5.45 | 0.0 (0.0%) | 0 |
28 May 2019 | USD | 1.08 | 1.09 | 1.07 | 1.09 | 5.45 | -0.01 (-0.91%) | 1,756 |
27 May 2019 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 5.5 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 1.19 | 1.2 | 0.95 | 1.1 | 5.5 | -0.11 (-9.09%) | 64,434 |
23 May 2019 | USD | 1.18 | 1.21 | 1.14 | 1.21 | 6.05 | +0.02 (+1.68%) | 19,230 |
22 May 2019 | USD | 1.2 | 1.3038 | 1.165 | 1.19 | 5.95 | -0.05 (-4.03%) | 29,093 |
21 May 2019 | USD | 1.32 | 1.39 | 1.1301 | 1.24 | 6.2 | -0.13 (-9.49%) | 33,123 |
20 May 2019 | USD | 1.31 | 1.4099 | 1.28 | 1.37 | 6.85 | +0.01 (+0.74%) | 11,413 |
17 May 2019 | USD | 1.35 | 1.5 | 1.35 | 1.36 | 6.8 | +0.01 (+0.74%) | 13,816 |