Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | USD | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 156,000 |
23 May 2019 | USD | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 226,900 |
22 May 2019 | USD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 0 |
21 May 2019 | USD | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 240,400 |
20 May 2019 | USD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
17 May 2019 | USD | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 107,600 |
16 May 2019 | USD | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | +0.02 (+1.57%) | 132,100 |
15 May 2019 | USD | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 213,600 |
14 May 2019 | USD | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 170,800 |
13 May 2019 | USD | 1.3 | 1.3 | 1.27 | 1.27 | 1.27 | -0.05 (-3.79%) | 177,500 |
10 May 2019 | USD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 3,000 |
9 May 2019 | USD | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 16,400 |
8 May 2019 | USD | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 154,800 |
7 May 2019 | USD | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 61,100 |
6 May 2019 | USD | 1.35 | 1.35 | 1.3 | 1.33 | 1.33 | -0.02 (-1.48%) | 229,300 |
3 May 2019 | USD | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 129,600 |
2 May 2019 | USD | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 427,700 |
1 May 2019 | USD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 31,000 |
29 Apr 2019 | USD | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 129,500 |
26 Apr 2019 | USD | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 92,900 |
25 Apr 2019 | USD | 1.4 | 1.4 | 1.36 | 1.36 | 1.36 | -0.03 (-2.16%) | 70,200 |
24 Apr 2019 | USD | 1.39 | 1.4 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 415,300 |
23 Apr 2019 | USD | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | -0.01 (-0.72%) | 136,700 |
22 Apr 2019 | USD | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | +0.06 (+4.51%) | 182,700 |
19 Apr 2019 | USD | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 175,900 |
18 Apr 2019 | USD | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 83,200 |
17 Apr 2019 | USD | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -0.04 (-2.88%) | 415,700 |
16 Apr 2019 | USD | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 225,600 |
15 Apr 2019 | USD | 1.37 | 1.41 | 1.37 | 1.39 | 1.39 | +0.04 (+2.96%) | 1,313,700 |