Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2019 | USD | 1.27 | 1.345 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 2,063,285 |
17 May 2019 | USD | 1.31 | 1.36 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 2,709,251 |
16 May 2019 | USD | 1.33 | 1.35 | 1.25 | 1.27 | 1.27 | -0.05 (-3.79%) | 1,948,350 |
15 May 2019 | USD | 1.33 | 1.38 | 1.305 | 1.32 | 1.32 | 0.0 (0.0%) | 1,975,452 |
14 May 2019 | USD | 1.3 | 1.38 | 1.23 | 1.32 | 1.32 | +0.09 (+7.32%) | 3,671,381 |
13 May 2019 | USD | 1.2 | 1.25 | 1.19 | 1.23 | 1.23 | -0.02 (-1.60%) | 1,358,831 |
10 May 2019 | USD | 1.33 | 1.36 | 1.2 | 1.25 | 1.25 | -0.09 (-6.72%) | 4,208,866 |
9 May 2019 | USD | 1.33 | 1.36 | 1.31 | 1.34 | 1.34 | -0.02 (-1.47%) | 1,210,407 |
8 May 2019 | USD | 1.45 | 1.47 | 1.3 | 1.36 | 1.36 | -0.09 (-6.21%) | 3,676,352 |
7 May 2019 | USD | 1.54 | 1.54 | 1.42 | 1.45 | 1.45 | -0.1 (-6.45%) | 2,171,430 |
6 May 2019 | USD | 1.51 | 1.59 | 1.49 | 1.55 | 1.55 | +0.02 (+1.31%) | 1,858,426 |
3 May 2019 | USD | 1.43 | 1.55 | 1.43 | 1.53 | 1.53 | +0.1 (+6.99%) | 1,527,041 |
2 May 2019 | USD | 1.45 | 1.46 | 1.4 | 1.43 | 1.43 | -0.04 (-2.72%) | 1,569,260 |
1 May 2019 | USD | 1.53 | 1.55 | 1.45 | 1.47 | 1.47 | -0.07 (-4.55%) | 1,476,502 |
30 Apr 2019 | USD | 1.55 | 1.55 | 1.47 | 1.54 | 1.54 | 0.0 (0.0%) | 1,656,216 |
29 Apr 2019 | USD | 1.61 | 1.64 | 1.52 | 1.54 | 1.54 | -0.03 (-1.91%) | 1,684,766 |
26 Apr 2019 | USD | 1.63 | 1.63 | 1.555 | 1.57 | 1.57 | -0.03 (-1.88%) | 1,170,201 |
25 Apr 2019 | USD | 1.54 | 1.61 | 1.53 | 1.6 | 1.6 | +0.07 (+4.58%) | 1,324,357 |
24 Apr 2019 | USD | 1.61 | 1.62 | 1.53 | 1.53 | 1.53 | -0.07 (-4.38%) | 1,320,621 |
23 Apr 2019 | USD | 1.6 | 1.62 | 1.53 | 1.6 | 1.6 | +0.01 (+0.63%) | 1,715,550 |
22 Apr 2019 | USD | 1.54 | 1.615 | 1.51 | 1.59 | 1.59 | +0.06 (+3.92%) | 1,844,088 |
19 Apr 2019 | USD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 1.53 | 1.57 | 1.46 | 1.53 | 1.53 | -0.01 (-0.65%) | 1,981,004 |
17 Apr 2019 | USD | 1.64 | 1.65 | 1.51 | 1.54 | 1.54 | -0.08 (-4.94%) | 2,370,431 |
16 Apr 2019 | USD | 1.62 | 1.6699 | 1.58 | 1.62 | 1.62 | 0.0 (0.0%) | 1,621,302 |
15 Apr 2019 | USD | 1.68 | 1.745 | 1.58 | 1.62 | 1.62 | -0.05 (-2.99%) | 2,532,470 |
12 Apr 2019 | USD | 1.78 | 1.8 | 1.65 | 1.67 | 1.67 | -0.15 (-8.24%) | 3,133,716 |
11 Apr 2019 | USD | 1.88 | 1.915 | 1.79 | 1.82 | 1.82 | -0.06 (-3.19%) | 1,602,569 |
10 Apr 2019 | USD | 1.85 | 1.9 | 1.8401 | 1.88 | 1.88 | +0.04 (+2.17%) | 1,312,986 |
9 Apr 2019 | USD | 1.8 | 1.885 | 1.795 | 1.84 | 1.84 | +0.04 (+2.22%) | 2,148,334 |