Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | USD | 1.41 | 1.48 | 1.4045 | 1.46 | 8.76 | +0.04 (+2.82%) | 15,834 |
16 May 2019 | USD | 1.37 | 1.43 | 1.37 | 1.42 | 8.52 | +0.01 (+0.71%) | 13,847 |
15 May 2019 | USD | 1.4665 | 1.48 | 1.41 | 1.41 | 8.46 | -0.04 (-2.76%) | 12,783 |
14 May 2019 | USD | 1.47 | 1.47 | 1.45 | 1.45 | 8.7 | -0.01 (-0.68%) | 11,246 |
13 May 2019 | USD | 1.45 | 1.48 | 1.45 | 1.46 | 8.76 | 0.0 (0.0%) | 43,783 |
10 May 2019 | USD | 1.48 | 1.48 | 1.39 | 1.46 | 8.76 | -0.04 (-2.67%) | 21,870 |
9 May 2019 | USD | 1.45 | 1.5 | 1.42 | 1.5 | 9 | +0.04 (+2.74%) | 81,535 |
8 May 2019 | USD | 1.45 | 1.495 | 1.45 | 1.46 | 8.76 | -0.01 (-0.68%) | 12,522 |
7 May 2019 | USD | 1.53 | 1.53 | 1.44 | 1.47 | 8.82 | -0.058 (-3.78%) | 13,575 |
6 May 2019 | USD | 1.4 | 1.55 | 1.4 | 1.5277 | 9.1662 | +0.078 (+5.36%) | 25,859 |
3 May 2019 | USD | 1.45 | 1.46 | 1.31 | 1.45 | 8.7 | +0.013 (+0.89%) | 61,364 |
2 May 2019 | USD | 1.3668 | 1.46 | 1.3668 | 1.4372 | 8.6232 | +0.017 (+1.21%) | 22,996 |
1 May 2019 | USD | 1.47 | 1.47 | 1.36 | 1.42 | 8.52 | -0.05 (-3.40%) | 105,858 |
30 Apr 2019 | USD | 1.46 | 1.5 | 1.46 | 1.47 | 8.82 | +0.01 (+0.68%) | 34,276 |
29 Apr 2019 | USD | 1.46 | 1.5173 | 1.46 | 1.46 | 8.76 | -0.05 (-3.31%) | 44,182 |
26 Apr 2019 | USD | 1.54 | 1.62 | 1.48 | 1.51 | 9.06 | -0.04 (-2.58%) | 54,637 |
25 Apr 2019 | USD | 1.55 | 1.56 | 1.53 | 1.55 | 9.3 | -0.02 (-1.27%) | 30,532 |
24 Apr 2019 | USD | 1.59 | 1.59 | 1.54 | 1.57 | 9.42 | -0.02 (-1.26%) | 15,823 |
23 Apr 2019 | USD | 1.59 | 1.6 | 1.5 | 1.59 | 9.54 | -0.02 (-1.24%) | 76,303 |
22 Apr 2019 | USD | 1.6 | 1.61 | 1.55 | 1.61 | 9.66 | +0.01 (+0.63%) | 19,673 |
19 Apr 2019 | USD | 1.6 | 1.6 | 1.6 | 1.6 | 9.6 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 1.68 | 1.68 | 1.58 | 1.6 | 9.6 | -0.07 (-4.19%) | 171,529 |
17 Apr 2019 | USD | 1.63 | 1.79 | 1.6 | 1.67 | 10.02 | +0.04 (+2.45%) | 111,103 |
16 Apr 2019 | USD | 1.62 | 1.6362 | 1.55 | 1.63 | 9.78 | +0.02 (+1.24%) | 8,411 |
15 Apr 2019 | USD | 1.6 | 1.63 | 1.6 | 1.61 | 9.66 | -0.01 (-0.62%) | 34,029 |
12 Apr 2019 | USD | 1.62 | 1.67 | 1.6181 | 1.62 | 9.72 | -0.05 (-2.99%) | 37,900 |
11 Apr 2019 | USD | 1.6 | 1.699 | 1.59 | 1.67 | 10.02 | +0.04 (+2.45%) | 16,117 |
10 Apr 2019 | USD | 1.65 | 1.7 | 1.54 | 1.63 | 9.78 | -0.04 (-2.40%) | 303,644 |
9 Apr 2019 | USD | 1.73 | 1.78 | 1.56 | 1.67 | 10.02 | -0.06 (-3.47%) | 255,621 |
8 Apr 2019 | USD | 1.58 | 1.8099 | 1.58 | 1.73 | 10.38 | +0.16 (+10.19%) | 292,654 |