Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | USD | 1.5 | 1.53 | 1.45 | 1.47 | 14.7 | -0.045 (-2.97%) | 183,904 |
16 May 2019 | USD | 1.54 | 1.601 | 1.5 | 1.515 | 15.15 | -0.025 (-1.62%) | 168,670 |
15 May 2019 | USD | 1.52 | 1.56 | 1.5048 | 1.54 | 15.4 | 0.0 (0.0%) | 264,021 |
14 May 2019 | USD | 1.55 | 1.5603 | 1.51 | 1.54 | 15.4 | +0.01 (+0.65%) | 108,194 |
13 May 2019 | USD | 1.57 | 1.62 | 1.5 | 1.53 | 15.3 | -0.09 (-5.56%) | 330,360 |
10 May 2019 | USD | 1.66 | 1.66 | 1.6 | 1.62 | 16.2 | -0.06 (-3.57%) | 119,703 |
9 May 2019 | USD | 1.67 | 1.68 | 1.62 | 1.68 | 16.8 | 0.0 (0.0%) | 246,046 |
8 May 2019 | USD | 1.69 | 1.72 | 1.67 | 1.68 | 16.8 | -0.03 (-1.75%) | 146,196 |
7 May 2019 | USD | 1.68 | 1.71 | 1.65 | 1.71 | 17.1 | +0.03 (+1.79%) | 172,358 |
6 May 2019 | USD | 1.67 | 1.7398 | 1.66 | 1.68 | 16.8 | -0.04 (-2.33%) | 113,703 |
3 May 2019 | USD | 1.68 | 1.74 | 1.653 | 1.72 | 17.2 | +0.05 (+2.99%) | 170,116 |
2 May 2019 | USD | 1.68 | 1.7 | 1.62 | 1.67 | 16.7 | -0.03 (-1.76%) | 220,453 |
1 May 2019 | USD | 1.71 | 1.73 | 1.67 | 1.7 | 17 | 0.0 (0.0%) | 98,152 |
30 Apr 2019 | USD | 1.77 | 1.78 | 1.69 | 1.7 | 17 | -0.06 (-3.41%) | 93,827 |
29 Apr 2019 | USD | 1.69 | 1.79 | 1.6726 | 1.76 | 17.6 | +0.06 (+3.53%) | 225,538 |
26 Apr 2019 | USD | 1.67 | 1.7 | 1.65 | 1.7 | 17 | +0.03 (+1.80%) | 97,714 |
25 Apr 2019 | USD | 1.72 | 1.723 | 1.665 | 1.67 | 16.7 | -0.06 (-3.47%) | 118,838 |
24 Apr 2019 | USD | 1.72 | 1.75 | 1.69 | 1.73 | 17.3 | +0.01 (+0.58%) | 156,814 |
23 Apr 2019 | USD | 1.67 | 1.78 | 1.6511 | 1.72 | 17.2 | +0.03 (+1.78%) | 233,533 |
22 Apr 2019 | USD | 1.6 | 1.74 | 1.58 | 1.69 | 16.9 | +0.07 (+4.32%) | 170,909 |
19 Apr 2019 | USD | 1.62 | 1.62 | 1.62 | 1.62 | 16.2 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 1.62 | 1.64 | 1.55 | 1.62 | 16.2 | -0.02 (-1.22%) | 356,421 |
17 Apr 2019 | USD | 1.75 | 1.75 | 1.62 | 1.64 | 16.4 | -0.11 (-6.29%) | 435,647 |
16 Apr 2019 | USD | 1.78 | 1.7847 | 1.703 | 1.75 | 17.5 | -0.01 (-0.57%) | 239,769 |
15 Apr 2019 | USD | 1.71 | 1.8 | 1.6683 | 1.76 | 17.6 | +0.04 (+2.33%) | 742,238 |
12 Apr 2019 | USD | 1.82 | 1.83 | 1.65 | 1.72 | 17.2 | -0.1 (-5.49%) | 989,807 |
11 Apr 2019 | USD | 1.9 | 1.9 | 1.75 | 1.82 | 18.2 | -0.09 (-4.71%) | 804,915 |
10 Apr 2019 | USD | 1.95 | 1.95 | 1.85 | 1.91 | 19.1 | -0.02 (-1.04%) | 656,446 |
9 Apr 2019 | USD | 1.96 | 1.97 | 1.92 | 1.93 | 19.3 | -0.04 (-2.03%) | 315,026 |
8 Apr 2019 | USD | 1.95 | 1.98 | 1.94 | 1.97 | 19.7 | +0.02 (+1.03%) | 429,517 |