Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | USD | 1.85 | 1.85 | 1.85 | 1.85 | 277.5 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 1.82 | 1.87 | 1.78 | 1.85 | 277.5 | +0.08 (+4.52%) | 228,414 |
23 May 2019 | USD | 1.9 | 1.91 | 1.74 | 1.77 | 265.5 | -0.17 (-8.76%) | 349,560 |
22 May 2019 | USD | 1.92 | 1.97 | 1.8 | 1.94 | 291 | 0.0 (0.0%) | 340,996 |
21 May 2019 | USD | 1.93 | 2.03 | 1.88 | 1.94 | 291 | +0.03 (+1.57%) | 354,849 |
20 May 2019 | USD | 1.89 | 1.97 | 1.78 | 1.91 | 286.5 | +0.01 (+0.53%) | 299,051 |
17 May 2019 | USD | 1.92 | 2.04 | 1.88 | 1.9 | 285 | -0.03 (-1.55%) | 685,869 |
16 May 2019 | USD | 1.77 | 1.95 | 1.73 | 1.93 | 289.5 | +0.15 (+8.43%) | 464,085 |
15 May 2019 | USD | 1.65 | 1.825 | 1.61 | 1.78 | 267 | +0.09 (+5.33%) | 775,067 |
14 May 2019 | USD | 1.64 | 1.75 | 1.63 | 1.69 | 253.5 | +0.09 (+5.63%) | 354,929 |
13 May 2019 | USD | 1.7 | 1.73 | 1.6 | 1.6 | 240 | -0.18 (-10.11%) | 666,894 |
10 May 2019 | USD | 1.67 | 1.8 | 1.58 | 1.78 | 267 | +0.17 (+10.56%) | 497,322 |
9 May 2019 | USD | 1.66 | 1.7 | 1.52 | 1.61 | 241.5 | -0.07 (-4.17%) | 356,436 |
8 May 2019 | USD | 1.69 | 1.78 | 1.655 | 1.68 | 252 | -0.01 (-0.59%) | 199,065 |
7 May 2019 | USD | 1.81 | 1.84 | 1.65 | 1.69 | 253.5 | -0.15 (-8.15%) | 631,165 |
6 May 2019 | USD | 1.67 | 1.85 | 1.63 | 1.84 | 276 | +0.12 (+6.98%) | 568,276 |
3 May 2019 | USD | 1.6 | 1.74 | 1.52 | 1.72 | 258 | +0.12 (+7.50%) | 651,802 |
2 May 2019 | USD | 1.58 | 1.62 | 1.48 | 1.6 | 240 | +0.03 (+1.91%) | 774,088 |
1 May 2019 | USD | 1.59 | 1.66 | 1.53 | 1.57 | 235.5 | -0.02 (-1.26%) | 266,131 |
30 Apr 2019 | USD | 1.6 | 1.65 | 1.36 | 1.59 | 238.5 | +0.01 (+0.63%) | 831,804 |
29 Apr 2019 | USD | 1.66 | 1.7 | 1.57 | 1.58 | 237 | -0.09 (-5.39%) | 388,929 |
26 Apr 2019 | USD | 1.76 | 1.77 | 1.63 | 1.67 | 250.5 | -0.06 (-3.47%) | 546,795 |
25 Apr 2019 | USD | 1.83 | 1.8601 | 1.72 | 1.73 | 259.5 | -0.1 (-5.46%) | 446,091 |
24 Apr 2019 | USD | 1.8 | 1.8898 | 1.69 | 1.83 | 274.5 | +0.06 (+3.39%) | 830,717 |
23 Apr 2019 | USD | 1.87 | 1.8899 | 1.72 | 1.77 | 265.5 | -0.11 (-5.85%) | 1,381,560 |
22 Apr 2019 | USD | 1.55 | 1.95 | 1.524 | 1.88 | 282 | +0.26 (+16.05%) | 3,387,139 |
19 Apr 2019 | USD | 1.62 | 1.62 | 1.62 | 1.62 | 243 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 2.26 | 2.49 | 1.59 | 1.62 | 243 | +0.16 (+10.96%) | 19,231,040 |
17 Apr 2019 | USD | 1.47 | 1.56 | 1.3301 | 1.46 | 219 | +0.03 (+2.10%) | 1,825,344 |
16 Apr 2019 | USD | 1.54 | 1.58 | 1.41 | 1.43 | 214.5 | -0.12 (-7.74%) | 426,092 |