Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2019 | USD | 1.599 | 1.6056 | 1.5631 | 1.5844 | 1.5844 | -0.012 (-0.77%) | 3,320 |
20 May 2019 | USD | 1.6341 | 1.6341 | 1.5156 | 1.5967 | 1.5967 | -0.04 (-2.46%) | 3,348 |
19 May 2019 | USD | 1.4485 | 1.6465 | 1.448 | 1.637 | 1.637 | +0.187 (+12.93%) | 3,363 |
18 May 2019 | USD | 1.4667 | 1.4871 | 1.4435 | 1.4496 | 1.4496 | -0.015 (-1.04%) | 2,978 |
17 May 2019 | USD | 1.5753 | 1.5839 | 1.3756 | 1.4648 | 1.4648 | -0.109 (-6.94%) | 3,017 |
16 May 2019 | USD | 1.6079 | 1.64 | 1.5423 | 1.574 | 1.574 | -0.036 (-2.25%) | 3,248 |
15 May 2019 | USD | 1.6201 | 1.6413 | 1.5497 | 1.6102 | 1.6102 | -0.014 (-0.87%) | 3,748 |
14 May 2019 | USD | 1.6509 | 1.759 | 1.6002 | 1.6244 | 1.6244 | +0.094 (+6.14%) | 3,546 |
13 May 2019 | USD | 1.5491 | 1.5784 | 1.4624 | 1.5305 | 1.5305 | -0.014 (-0.93%) | 3,705 |
12 May 2019 | USD | 1.5267 | 1.6324 | 1.4491 | 1.5449 | 1.5449 | +0.017 (+1.13%) | 3,637 |
11 May 2019 | USD | 1.2865 | 1.5653 | 1.275 | 1.5277 | 1.5277 | +0.253 (+19.82%) | 3,337 |
10 May 2019 | USD | 1.4749 | 1.4749 | 1.2573 | 1.275 | 1.275 | -0.199 (-13.49%) | 2,619 |
9 May 2019 | USD | 3.4747 | 3.4767 | 1.4738 | 1.4738 | 1.4738 | -1.998 (-57.55%) | 3,332 |
8 May 2019 | USD | 3.7666 | 4.5018 | 3.4619 | 3.4722 | 3.4722 | -0.299 (-7.94%) | 756 |
7 May 2019 | USD | 4.8471 | 5.2492 | 3.748 | 3.7717 | 3.7717 | -1.09 (-22.41%) | 886 |
6 May 2019 | USD | 4.3486 | 5.8187 | 4.1674 | 4.8613 | 4.8613 | +0.51 (+11.71%) | 883 |
5 May 2019 | USD | 4.402 | 4.4053 | 4.1984 | 4.3517 | 4.3517 | -0.051 (-1.15%) | 3,520 |
4 May 2019 | USD | 4.327 | 4.4259 | 4.232 | 4.4023 | 4.4023 | +0.074 (+1.70%) | 2,897 |
3 May 2019 | USD | 4.6126 | 4.785 | 4.3186 | 4.3287 | 4.3287 | -0.283 (-6.14%) | 2,525 |
2 May 2019 | USD | 7.6477 | 7.6524 | 4.4983 | 4.6121 | 4.6121 | -3.034 (-39.68%) | 3,567 |
1 May 2019 | USD | 7.9511 | 8.9458 | 4.9361 | 7.6459 | 7.6459 | -0.304 (-3.83%) | 1,027 |
30 Apr 2019 | USD | 7.3544 | 8.3568 | 6.7517 | 7.9502 | 7.9502 | +0.603 (+8.21%) | 1,721 |
29 Apr 2019 | USD | 8.279 | 8.2882 | 7.3071 | 7.3472 | 7.3472 | -0.924 (-11.17%) | 1,402 |
28 Apr 2019 | USD | 7.2072 | 8.3151 | 7.1901 | 8.2708 | 8.2708 | +1.07 (+14.86%) | 173 |
27 Apr 2019 | USD | 7.5473 | 7.5868 | 6.9788 | 7.2007 | 7.2007 | -0.342 (-4.53%) | 3,277 |
26 Apr 2019 | USD | 9.8455 | 10.0119 | 7.5255 | 7.5426 | 7.5426 | -2.288 (-23.27%) | 2,787 |
25 Apr 2019 | USD | 5.1785 | 10.5228 | 5.1492 | 9.8303 | 9.8303 | +4.582 (+87.29%) | 24,565 |
24 Apr 2019 | USD | 7.2282 | 7.2282 | 4.771 | 5.2488 | 5.2488 | -1.983 (-27.42%) | 25,259 |
23 Apr 2019 | USD | 4.8809 | 7.2616 | 4.6424 | 7.2316 | 7.2316 | +2.352 (+48.20%) | 37,968 |
22 Apr 2019 | USD | 4.9726 | 5.2219 | 4.7193 | 4.8796 | 4.8796 | -0.099 (-1.98%) | 9,193 |