Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2019 | USD | 0.93 | 0.9676 | 0.93 | 0.9394 | 0.9394 | -0.001 (-0.06%) | 32,543 |
28 May 2019 | USD | 0.94 | 0.9694 | 0.92 | 0.94 | 0.94 | +0.012 (+1.26%) | 44,766 |
27 May 2019 | USD | 0.9283 | 0.9283 | 0.9283 | 0.9283 | 0.9283 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.922 | 0.94 | 0.9 | 0.9283 | 0.9283 | +0.001 (+0.14%) | 172,940 |
23 May 2019 | USD | 0.9191 | 0.9379 | 0.9011 | 0.927 | 0.927 | +0.007 (+0.76%) | 87,276 |
22 May 2019 | USD | 0.95 | 0.9654 | 0.89 | 0.92 | 0.92 | -0.03 (-3.16%) | 139,529 |
21 May 2019 | USD | 0.95 | 1.01 | 0.882 | 0.95 | 0.95 | +0.03 (+3.23%) | 484,406 |
20 May 2019 | USD | 0.89 | 0.95 | 0.86 | 0.9203 | 0.9203 | +0.024 (+2.65%) | 172,337 |
17 May 2019 | USD | 0.86 | 0.8965 | 0.85 | 0.8965 | 0.8965 | +0.046 (+5.45%) | 82,137 |
16 May 2019 | USD | 0.85 | 0.89 | 0.83 | 0.8502 | 0.8502 | +0.008 (+0.94%) | 189,386 |
15 May 2019 | USD | 0.83 | 0.8523 | 0.81 | 0.8423 | 0.8423 | +0.042 (+5.30%) | 110,560 |
14 May 2019 | USD | 0.835 | 0.835 | 0.78 | 0.7999 | 0.7999 | -0.023 (-2.75%) | 343,433 |
13 May 2019 | USD | 0.84 | 0.84 | 0.82 | 0.8225 | 0.8225 | -0.013 (-1.50%) | 184,202 |
10 May 2019 | USD | 0.85 | 0.86 | 0.824 | 0.835 | 0.835 | +0.005 (+0.60%) | 263,990 |
9 May 2019 | USD | 0.85 | 0.8646 | 0.815 | 0.83 | 0.83 | -0 (-0.01%) | 282,383 |
8 May 2019 | USD | 0.98 | 0.99 | 0.83 | 0.8301 | 0.8301 | -0.094 (-10.15%) | 975,633 |
7 May 2019 | USD | 0.898 | 0.9625 | 0.8847 | 0.9239 | 0.9239 | +0.053 (+6.04%) | 984,085 |
6 May 2019 | USD | 0.9222 | 0.93 | 0.8713 | 0.8713 | 0.8713 | -0.009 (-0.98%) | 152,975 |
3 May 2019 | USD | 0.8669 | 0.88 | 0.855 | 0.8799 | 0.8799 | +0.006 (+0.68%) | 45,166 |
2 May 2019 | USD | 0.86 | 0.899 | 0.8505 | 0.874 | 0.874 | +0.008 (+0.92%) | 117,200 |
1 May 2019 | USD | 0.9 | 0.9 | 0.85 | 0.866 | 0.866 | -0.004 (-0.45%) | 94,971 |
30 Apr 2019 | USD | 0.8899 | 0.8899 | 0.8501 | 0.8699 | 0.8699 | -0 (-0.02%) | 53,565 |
29 Apr 2019 | USD | 0.875 | 0.89 | 0.847 | 0.8701 | 0.8701 | +0.006 (+0.72%) | 69,067 |
26 Apr 2019 | USD | 0.861 | 0.8995 | 0.84 | 0.8639 | 0.8639 | -0.023 (-2.64%) | 202,801 |
25 Apr 2019 | USD | 0.86 | 0.8995 | 0.85 | 0.8873 | 0.8873 | +0.035 (+4.14%) | 284,173 |
24 Apr 2019 | USD | 0.8667 | 0.87 | 0.8402 | 0.852 | 0.852 | -0.004 (-0.44%) | 32,736 |
23 Apr 2019 | USD | 0.8669 | 0.8892 | 0.84 | 0.8558 | 0.8558 | -0.003 (-0.31%) | 148,809 |
22 Apr 2019 | USD | 0.85 | 0.8741 | 0.83 | 0.8585 | 0.8585 | +0.02 (+2.34%) | 159,869 |
19 Apr 2019 | USD | 0.8389 | 0.8389 | 0.8389 | 0.8389 | 0.8389 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.8254 | 0.8499 | 0.82 | 0.8389 | 0.8389 | +0.009 (+1.07%) | 31,560 |