Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2019 | USD | 1.11 | 1.16 | 1.06 | 1.15 | 1.15 | +0.02 (+1.77%) | 7,584 |
17 May 2019 | USD | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 4,925 |
16 May 2019 | USD | 1.14 | 1.176 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 3,781 |
15 May 2019 | USD | 1.08 | 1.14 | 1.051 | 1.14 | 1.14 | +0.06 (+5.56%) | 8,163 |
14 May 2019 | USD | 1.06 | 1.095 | 1.04 | 1.08 | 1.08 | +0.03 (+2.86%) | 4,359 |
13 May 2019 | USD | 1.08 | 1.11 | 1.02 | 1.05 | 1.05 | -0.04 (-3.67%) | 7,764 |
10 May 2019 | USD | 1.13 | 1.16 | 1.09 | 1.09 | 1.09 | -0.03 (-2.68%) | 7,085 |
9 May 2019 | USD | 1.1 | 1.23 | 1.08 | 1.12 | 1.12 | +0.06 (+5.66%) | 30,821 |
8 May 2019 | USD | 1.03 | 1.098 | 1.02 | 1.06 | 1.06 | +0.02 (+1.92%) | 5,155 |
7 May 2019 | USD | 1.06 | 1.08 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 5,036 |
6 May 2019 | USD | 1.05 | 1.077 | 1.03 | 1.06 | 1.06 | -0.02 (-1.85%) | 4,763 |
3 May 2019 | USD | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | +0.07 (+6.93%) | 6,536 |
2 May 2019 | USD | 1.06 | 1.07 | 1 | 1.01 | 1.01 | -0.06 (-5.61%) | 8,787 |
1 May 2019 | USD | 1.08 | 1.1 | 1.02 | 1.07 | 1.07 | -0.03 (-2.73%) | 6,391 |
30 Apr 2019 | USD | 1.07 | 1.1 | 1.06 | 1.1 | 1.1 | +0.04 (+3.77%) | 6,997 |
29 Apr 2019 | USD | 1.09 | 1.12 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 8,215 |
26 Apr 2019 | USD | 1.04 | 1.1 | 0.97 | 1.08 | 1.08 | +0.03 (+2.86%) | 14,840 |
25 Apr 2019 | USD | 1.13 | 1.148 | 1.04 | 1.05 | 1.05 | -0.08 (-7.08%) | 18,810 |
24 Apr 2019 | USD | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -0.06 (-5.04%) | 13,527 |
23 Apr 2019 | USD | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 9,419 |
22 Apr 2019 | USD | 1.18 | 1.21 | 1.15 | 1.19 | 1.19 | -0.01 (-0.83%) | 12,694 |
18 Apr 2019 | USD | 1.25 | 1.27 | 1.18 | 1.2 | 1.2 | -0.06 (-4.76%) | 10,404 |
17 Apr 2019 | USD | 1.27 | 1.28 | 1.23 | 1.26 | 1.26 | -0.01 (-0.79%) | 8,489 |
16 Apr 2019 | USD | 1.31 | 1.33 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 5,526 |
15 Apr 2019 | USD | 1.33 | 1.34 | 1.27 | 1.29 | 1.29 | -0.04 (-3.01%) | 6,616 |
12 Apr 2019 | USD | 1.36 | 1.37 | 1.3 | 1.33 | 1.33 | -0.03 (-2.21%) | 8,885 |
11 Apr 2019 | USD | 1.37 | 1.37 | 1.32 | 1.36 | 1.36 | -0.01 (-0.73%) | 10,887 |
10 Apr 2019 | USD | 1.39 | 1.4 | 1.32 | 1.37 | 1.37 | 0.0 (0.0%) | 12,122 |
9 Apr 2019 | USD | 1.36 | 1.43 | 1.31 | 1.37 | 1.37 | +0.02 (+1.48%) | 21,581 |
8 Apr 2019 | USD | 1.32 | 1.39 | 1.3 | 1.35 | 1.35 | +0.04 (+3.05%) | 17,373 |