Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2019 | USD | 0.92 | 0.931 | 0.87 | 0.92 | 0.92 | 0.0 (0.0%) | 76,700 |
9 May 2019 | USD | 1.02 | 1.05 | 0.859 | 0.92 | 0.92 | -0.08 (-8%) | 325,000 |
8 May 2019 | USD | 1.3 | 1.3 | 0.992 | 1 | 1 | -0.4 (-28.57%) | 498,200 |
7 May 2019 | USD | 1.42 | 1.46 | 1.321 | 1.4 | 1.4 | +0.01 (+0.72%) | 243,100 |
6 May 2019 | USD | 1.53 | 1.53 | 1.35 | 1.39 | 1.39 | -0.11 (-7.33%) | 214,200 |
3 May 2019 | USD | 1.54 | 1.54 | 1.45 | 1.5 | 1.5 | -0.02 (-1.32%) | 87,600 |
2 May 2019 | USD | 1.38 | 1.55 | 1.38 | 1.52 | 1.52 | +0.1 (+7.04%) | 239,500 |
1 May 2019 | USD | 1.47 | 1.47 | 1.39 | 1.42 | 1.42 | -0.03 (-2.07%) | 101,800 |
30 Apr 2019 | USD | 1.51 | 1.51 | 1.4 | 1.45 | 1.45 | -0.08 (-5.23%) | 130,900 |
29 Apr 2019 | USD | 1.6 | 1.62 | 1.49 | 1.53 | 1.53 | -0.05 (-3.16%) | 69,800 |
26 Apr 2019 | USD | 1.5 | 1.632 | 1.5 | 1.58 | 1.58 | +0.095 (+6.40%) | 116,000 |
25 Apr 2019 | USD | 1.47 | 1.51 | 1.46 | 1.485 | 1.485 | +0.015 (+1.02%) | 81,300 |
24 Apr 2019 | USD | 1.51 | 1.523 | 1.47 | 1.47 | 1.47 | -0.06 (-3.92%) | 89,500 |
23 Apr 2019 | USD | 1.57 | 1.608 | 1.5 | 1.53 | 1.53 | -0.03 (-1.92%) | 158,500 |
22 Apr 2019 | USD | 1.62 | 1.63 | 1.54 | 1.56 | 1.56 | -0.03 (-1.89%) | 58,400 |
19 Apr 2019 | USD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 1.62 | 1.66 | 1.57 | 1.59 | 1.59 | -0.05 (-3.05%) | 51,200 |
17 Apr 2019 | USD | 1.73 | 1.73 | 1.6 | 1.64 | 1.64 | -0.01 (-0.61%) | 90,000 |
16 Apr 2019 | USD | 1.74 | 1.825 | 1.59 | 1.65 | 1.65 | 0.0 (0.0%) | 200,900 |
15 Apr 2019 | USD | 1.57 | 1.65 | 1.5 | 1.65 | 1.65 | +0.05 (+3.13%) | 223,300 |
12 Apr 2019 | USD | 1.75 | 1.75 | 1.57 | 1.6 | 1.6 | -0.15 (-8.57%) | 336,700 |
11 Apr 2019 | USD | 1.76 | 1.81 | 1.69 | 1.75 | 1.75 | +0.06 (+3.55%) | 97,300 |
10 Apr 2019 | USD | 1.98 | 1.99 | 1.68 | 1.69 | 1.69 | -0.31 (-15.50%) | 507,600 |
9 Apr 2019 | USD | 2.05 | 2.05 | 1.86 | 2 | 2 | -0.02 (-0.99%) | 68,800 |
8 Apr 2019 | USD | 2.04 | 2.09 | 2 | 2.02 | 2.02 | +0.03 (+1.51%) | 59,200 |
5 Apr 2019 | USD | 2.15 | 2.15 | 1.99 | 1.99 | 1.99 | -0.19 (-8.72%) | 391,900 |
4 Apr 2019 | USD | 2.31 | 2.39 | 2.18 | 2.18 | 2.18 | -0.17 (-7.23%) | 533,600 |
3 Apr 2019 | USD | 2.4 | 2.45 | 2.3 | 2.35 | 2.35 | 0.0 (0.0%) | 41,000 |
2 Apr 2019 | USD | 2.56 | 2.56 | 2.318 | 2.35 | 2.35 | -0.21 (-8.20%) | 88,500 |
1 Apr 2019 | USD | 2.66 | 2.677 | 2.56 | 2.56 | 2.56 | -0.052 (-1.99%) | 27,800 |