Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2019 | USD | 1.31 | 1.39 | 1.25 | 1.35 | 6.75 | +0.04 (+3.05%) | 20,697 |
15 May 2019 | USD | 1.368 | 1.3799 | 1.31 | 1.31 | 6.55 | -0.09 (-6.43%) | 1,337 |
14 May 2019 | USD | 1.34 | 1.498 | 1.31 | 1.4 | 7 | +0.06 (+4.48%) | 12,596 |
13 May 2019 | USD | 1.32 | 1.4499 | 1.3 | 1.34 | 6.7 | +0.01 (+0.75%) | 10,957 |
10 May 2019 | USD | 1.4 | 1.41 | 1.2563 | 1.33 | 6.65 | -0.02 (-1.48%) | 92,632 |
9 May 2019 | USD | 1.37 | 1.45 | 1.31 | 1.35 | 6.75 | -0.07 (-4.93%) | 64,384 |
8 May 2019 | USD | 1.368 | 1.47 | 1.34 | 1.42 | 7.1 | +0.076 (+5.65%) | 3,158 |
7 May 2019 | USD | 1.345 | 1.45 | 1.31 | 1.344 | 6.72 | -0.106 (-7.31%) | 29,387 |
6 May 2019 | USD | 1.55 | 1.55 | 1.43 | 1.45 | 7.25 | -0.05 (-3.33%) | 14,038 |
3 May 2019 | USD | 1.57 | 1.57 | 1.43 | 1.5 | 7.5 | -0.08 (-5.06%) | 16,224 |
2 May 2019 | USD | 1.45 | 1.58 | 1.45 | 1.5799 | 7.8995 | +0.113 (+7.73%) | 286,217 |
1 May 2019 | USD | 1.4666 | 1.4666 | 1.4666 | 1.4666 | 7.333 | +0.017 (+1.14%) | 700 |
30 Apr 2019 | USD | 1.45 | 1.45 | 1.45 | 1.45 | 7.25 | -0.01 (-0.68%) | 911 |
29 Apr 2019 | USD | 1.45 | 1.4977 | 1.45 | 1.46 | 7.3 | +0.01 (+0.69%) | 7,052 |
26 Apr 2019 | USD | 1.5 | 1.5099 | 1.45 | 1.45 | 7.25 | -0.01 (-0.68%) | 2,296 |
25 Apr 2019 | USD | 1.45 | 1.46 | 1.45 | 1.46 | 7.3 | +0.01 (+0.69%) | 3,730 |
24 Apr 2019 | USD | 1.54 | 1.54 | 1.45 | 1.45 | 7.25 | -0.01 (-0.68%) | 537 |
23 Apr 2019 | USD | 1.44 | 1.46 | 1.44 | 1.46 | 7.3 | +0.004 (+0.27%) | 943 |
22 Apr 2019 | USD | 1.42 | 1.4999 | 1.42 | 1.456 | 7.28 | +0.036 (+2.54%) | 30,902 |
19 Apr 2019 | USD | 1.42 | 1.42 | 1.42 | 1.42 | 7.1 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 1.414 | 1.43 | 1.414 | 1.42 | 7.1 | -0.03 (-2.07%) | 4,673 |
17 Apr 2019 | USD | 1.47 | 1.54 | 1.4362 | 1.45 | 7.25 | 0.0 (0.0%) | 1,462 |
16 Apr 2019 | USD | 1.552 | 1.6 | 1.4 | 1.45 | 7.25 | -0.12 (-7.64%) | 5,351 |
15 Apr 2019 | USD | 1.53 | 1.57 | 1.53 | 1.57 | 7.85 | +0.04 (+2.61%) | 1,532 |
12 Apr 2019 | USD | 1.54 | 1.5504 | 1.5 | 1.53 | 7.65 | -0.01 (-0.65%) | 37,453 |
11 Apr 2019 | USD | 1.59 | 1.59 | 1.5 | 1.54 | 7.7 | -0.03 (-1.91%) | 25,309 |
10 Apr 2019 | USD | 1.65 | 1.65 | 1.503 | 1.57 | 7.85 | -0.03 (-1.87%) | 10,179 |
9 Apr 2019 | USD | 1.56 | 1.609 | 1.56 | 1.5999 | 7.9995 | +0.023 (+1.47%) | 5,462 |
8 Apr 2019 | USD | 1.57 | 1.5767 | 1.5601 | 1.5767 | 7.8835 | -0.015 (-0.97%) | 1,696 |
5 Apr 2019 | USD | 1.624 | 1.625 | 1.56 | 1.5922 | 7.961 | -0.008 (-0.49%) | 27,366 |