Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | USD | 1.62 | 1.64 | 1.52 | 1.55 | 232.5 | -0.07 (-4.32%) | 201,682 |
12 Apr 2019 | USD | 1.67 | 1.7 | 1.56 | 1.62 | 243 | -0.04 (-2.41%) | 211,083 |
11 Apr 2019 | USD | 1.62 | 1.7 | 1.5304 | 1.66 | 249 | +0.04 (+2.47%) | 184,077 |
10 Apr 2019 | USD | 1.69 | 1.7 | 1.58 | 1.62 | 243 | -0.06 (-3.57%) | 272,009 |
9 Apr 2019 | USD | 1.77 | 1.78 | 1.67 | 1.68 | 252 | -0.05 (-2.89%) | 207,552 |
8 Apr 2019 | USD | 1.91 | 1.91 | 1.69 | 1.73 | 259.5 | -0.18 (-9.42%) | 325,724 |
5 Apr 2019 | USD | 1.76 | 1.94 | 1.76 | 1.91 | 286.5 | +0.16 (+9.14%) | 335,977 |
4 Apr 2019 | USD | 1.8 | 1.85 | 1.75 | 1.75 | 262.5 | -0.03 (-1.69%) | 111,037 |
3 Apr 2019 | USD | 1.82 | 1.84 | 1.74 | 1.78 | 267 | -0.03 (-1.66%) | 134,413 |
2 Apr 2019 | USD | 1.74 | 1.82 | 1.74 | 1.81 | 271.5 | +0.08 (+4.62%) | 88,278 |
1 Apr 2019 | USD | 1.81 | 1.83 | 1.69 | 1.73 | 259.5 | -0.05 (-2.81%) | 191,977 |
29 Mar 2019 | USD | 1.85 | 1.85 | 1.76 | 1.78 | 267 | -0.03 (-1.66%) | 161,308 |
28 Mar 2019 | USD | 1.9 | 1.9 | 1.73 | 1.81 | 271.5 | -0.07 (-3.72%) | 190,875 |
27 Mar 2019 | USD | 1.82 | 1.88 | 1.76 | 1.88 | 282 | +0.08 (+4.44%) | 301,394 |
26 Mar 2019 | USD | 1.81 | 1.9 | 1.77 | 1.8 | 270 | -0.01 (-0.55%) | 128,277 |
25 Mar 2019 | USD | 1.84 | 1.86 | 1.69 | 1.81 | 271.5 | -0.05 (-2.69%) | 569,350 |
22 Mar 2019 | USD | 1.95 | 1.9685 | 1.84 | 1.86 | 279 | -0.12 (-6.06%) | 281,571 |
21 Mar 2019 | USD | 2.15 | 2.15 | 1.9101 | 1.98 | 297 | -0.17 (-7.91%) | 593,904 |
20 Mar 2019 | USD | 1.99 | 2.19 | 1.95 | 2.15 | 322.5 | +0.16 (+8.04%) | 804,634 |
19 Mar 2019 | USD | 2 | 2.02 | 1.915 | 1.99 | 298.5 | 0.0 (0.0%) | 345,365 |
18 Mar 2019 | USD | 2 | 2.062 | 1.96 | 1.99 | 298.5 | 0.0 (0.0%) | 267,412 |
15 Mar 2019 | USD | 1.96 | 2.14 | 1.91 | 1.99 | 298.5 | +0.03 (+1.53%) | 845,075 |
14 Mar 2019 | USD | 1.9 | 2 | 1.8123 | 1.96 | 294 | +0.08 (+4.26%) | 303,446 |
13 Mar 2019 | USD | 2.01 | 2.09 | 1.87 | 1.88 | 282 | -0.16 (-7.84%) | 340,179 |
12 Mar 2019 | USD | 1.83 | 2.1 | 1.78 | 2.04 | 306 | +0.22 (+12.09%) | 547,129 |
11 Mar 2019 | USD | 1.76 | 1.87 | 1.7 | 1.82 | 273 | +0.07 (+4.00%) | 120,350 |
8 Mar 2019 | USD | 1.81 | 1.856 | 1.72 | 1.75 | 262.5 | -0.08 (-4.37%) | 184,839 |
7 Mar 2019 | USD | 1.74 | 2.03 | 1.71 | 1.83 | 274.5 | +0.11 (+6.40%) | 420,283 |
6 Mar 2019 | USD | 1.89 | 1.9 | 1.69 | 1.72 | 258 | -0.19 (-9.95%) | 416,873 |
5 Mar 2019 | USD | 2.02 | 2.03 | 1.85 | 1.91 | 286.5 | -0.13 (-6.37%) | 243,251 |