Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2019 | USD | 1.05 | 1.05 | 1.03 | 1.0401 | 10.401 | -0.01 (-0.94%) | 156,309 |
15 May 2019 | USD | 1.03 | 1.05 | 1.02 | 1.05 | 10.5 | +0.012 (+1.14%) | 113,817 |
14 May 2019 | USD | 1.05 | 1.0553 | 1.02 | 1.0382 | 10.382 | -0.012 (-1.12%) | 176,711 |
13 May 2019 | USD | 1.07 | 1.07 | 1.01 | 1.05 | 10.5 | -0.005 (-0.46%) | 227,834 |
10 May 2019 | USD | 1.09 | 1.12 | 1.03 | 1.0549 | 10.549 | +0.005 (+0.47%) | 429,176 |
9 May 2019 | USD | 1.04 | 1.06 | 1.02 | 1.05 | 10.5 | +0.01 (+0.96%) | 197,282 |
8 May 2019 | USD | 1.04 | 1.0656 | 1.04 | 1.04 | 10.4 | -0.02 (-1.89%) | 86,103 |
7 May 2019 | USD | 1.06 | 1.06 | 1.04 | 1.06 | 10.6 | 0.0 (0.0%) | 89,840 |
6 May 2019 | USD | 1.03 | 1.08 | 1.03 | 1.06 | 10.6 | -0.01 (-0.93%) | 114,098 |
3 May 2019 | USD | 1.04 | 1.08 | 1.04 | 1.07 | 10.7 | +0.04 (+3.88%) | 134,741 |
2 May 2019 | USD | 1.03 | 1.06 | 1.03 | 1.03 | 10.3 | -0.02 (-1.90%) | 137,255 |
1 May 2019 | USD | 1.06 | 1.07 | 1.05 | 1.05 | 10.5 | -0.04 (-3.67%) | 117,089 |
30 Apr 2019 | USD | 1.09 | 1.1001 | 1.06 | 1.09 | 10.9 | +0.02 (+1.87%) | 370,783 |
29 Apr 2019 | USD | 1.04 | 1.08 | 1.0318 | 1.07 | 10.7 | +0.02 (+1.90%) | 574,274 |
26 Apr 2019 | USD | 1.03 | 1.05 | 1.01 | 1.05 | 10.5 | +0.02 (+1.94%) | 162,422 |
25 Apr 2019 | USD | 1.03 | 1.05 | 1.02 | 1.03 | 10.3 | -0.01 (-0.96%) | 171,733 |
24 Apr 2019 | USD | 1.06 | 1.08 | 1.025 | 1.04 | 10.4 | -0.03 (-2.80%) | 161,677 |
23 Apr 2019 | USD | 1.03 | 1.07 | 1.0201 | 1.07 | 10.7 | +0.03 (+2.88%) | 192,672 |
22 Apr 2019 | USD | 1.07 | 1.08 | 1.03 | 1.04 | 10.4 | -0.01 (-0.95%) | 263,290 |
19 Apr 2019 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 10.5 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 1.07 | 1.1 | 1.04 | 1.05 | 10.5 | -0.04 (-3.67%) | 261,339 |
17 Apr 2019 | USD | 1.11 | 1.12 | 1.04 | 1.09 | 10.9 | -0.01 (-0.91%) | 670,720 |
16 Apr 2019 | USD | 1.11 | 1.15 | 1.1 | 1.1 | 11 | -0.03 (-2.65%) | 577,294 |
15 Apr 2019 | USD | 1.22 | 1.22 | 1.12 | 1.13 | 11.3 | -0.17 (-13.08%) | 1,504,747 |
12 Apr 2019 | USD | 1.48 | 1.63 | 1.2 | 1.3 | 13 | +0.2 (+18.18%) | 22,803,628 |
11 Apr 2019 | USD | 1.11 | 1.12 | 1.09 | 1.1 | 11 | -0.025 (-2.22%) | 112,737 |
10 Apr 2019 | USD | 1.11 | 1.13 | 1.1001 | 1.125 | 11.25 | +0.005 (+0.45%) | 43,105 |
9 Apr 2019 | USD | 1.12 | 1.1256 | 1.11 | 1.12 | 11.2 | -0.01 (-0.88%) | 49,337 |
8 Apr 2019 | USD | 1.1 | 1.13 | 1.1 | 1.13 | 11.3 | +0.01 (+0.89%) | 63,952 |
5 Apr 2019 | USD | 1.13 | 1.139 | 1.11 | 1.12 | 11.2 | -0.01 (-0.88%) | 65,529 |