Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | USD | 1.27 | 1.27 | 1.17 | 1.17 | 7.02 | -0.05 (-4.10%) | 12,704 |
16 May 2019 | USD | 1.19 | 1.24 | 1.19 | 1.22 | 7.32 | +0.06 (+5.17%) | 10,522 |
15 May 2019 | USD | 1.2 | 1.2 | 1.1199 | 1.16 | 6.96 | +0.01 (+0.87%) | 12,485 |
14 May 2019 | USD | 1.1457 | 1.1778 | 1.1323 | 1.15 | 6.9 | -0.01 (-0.86%) | 8,465 |
13 May 2019 | USD | 1.2 | 1.2 | 1.12 | 1.16 | 6.96 | -0.01 (-0.85%) | 9,099 |
10 May 2019 | USD | 1.2 | 1.2 | 1.12 | 1.17 | 7.02 | +0.02 (+1.74%) | 5,210 |
9 May 2019 | USD | 1.16 | 1.17 | 1.13 | 1.15 | 6.9 | -0.04 (-3.36%) | 13,665 |
8 May 2019 | USD | 1.24 | 1.3784 | 1.16 | 1.19 | 7.14 | -0.05 (-4.03%) | 68,990 |
7 May 2019 | USD | 1.22 | 1.2423 | 1.22 | 1.24 | 7.44 | +0.02 (+1.64%) | 5,204 |
6 May 2019 | USD | 1.22 | 1.24 | 1.1577 | 1.22 | 7.32 | +0.008 (+0.68%) | 4,104 |
3 May 2019 | USD | 1.21 | 1.22 | 1.21 | 1.2118 | 7.2708 | +0.042 (+3.57%) | 737 |
2 May 2019 | USD | 1.27 | 1.3014 | 1.16 | 1.17 | 7.02 | -0.115 (-8.95%) | 24,761 |
1 May 2019 | USD | 1.28 | 1.29 | 1.2 | 1.285 | 7.71 | +0.035 (+2.80%) | 5,332 |
30 Apr 2019 | USD | 1.2 | 1.26 | 1.2 | 1.25 | 7.5 | +0.06 (+5.04%) | 11,275 |
29 Apr 2019 | USD | 1.25 | 1.25 | 1.15 | 1.19 | 7.14 | -0.09 (-7.03%) | 6,895 |
26 Apr 2019 | USD | 1.2 | 1.32 | 1.2 | 1.28 | 7.68 | +0.086 (+7.24%) | 21,334 |
25 Apr 2019 | USD | 1.15 | 1.21 | 1.15 | 1.1936 | 7.1616 | +0.034 (+2.90%) | 4,339 |
24 Apr 2019 | USD | 1.24 | 1.24 | 1.16 | 1.16 | 6.96 | -0.08 (-6.45%) | 8,041 |
23 Apr 2019 | USD | 1.19 | 1.2467 | 1.19 | 1.24 | 7.44 | +0.05 (+4.20%) | 2,786 |
22 Apr 2019 | USD | 1.2 | 1.2134 | 1.19 | 1.19 | 7.14 | -0.04 (-3.25%) | 8,675 |
19 Apr 2019 | USD | 1.23 | 1.23 | 1.23 | 1.23 | 7.38 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 1.2 | 1.25 | 1.17 | 1.23 | 7.38 | +0.09 (+7.89%) | 11,466 |
17 Apr 2019 | USD | 1.22 | 1.22 | 1.14 | 1.14 | 6.84 | -0.06 (-5%) | 16,579 |
16 Apr 2019 | USD | 1.21 | 1.2261 | 1.2 | 1.2 | 7.2 | -0.03 (-2.44%) | 6,816 |
15 Apr 2019 | USD | 1.29 | 1.3 | 1.2161 | 1.23 | 7.38 | -0.02 (-1.60%) | 11,219 |
12 Apr 2019 | USD | 1.27 | 1.3099 | 1.25 | 1.25 | 7.5 | +0.05 (+4.17%) | 12,825 |
11 Apr 2019 | USD | 1.34 | 1.34 | 1.2 | 1.2 | 7.2 | -0.12 (-9.09%) | 11,174 |
10 Apr 2019 | USD | 1.4 | 1.4175 | 1.29 | 1.32 | 7.92 | -0.04 (-2.94%) | 18,404 |
9 Apr 2019 | USD | 1.38 | 1.4626 | 1.3 | 1.36 | 8.16 | -0.033 (-2.33%) | 17,304 |
8 Apr 2019 | USD | 1.423 | 1.46 | 1.38 | 1.3925 | 8.355 | +0.033 (+2.39%) | 10,288 |