Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2019 | USD | 1.452 | 1.504 | 1.44 | 1.49 | 0.298 | +0.038 (+2.62%) | 150,500 |
19 Jun 2019 | USD | 1.46 | 1.46 | 1.432 | 1.452 | 0.2904 | -0.086 (-5.59%) | 275,500 |
18 Jun 2019 | USD | 1.526 | 1.538 | 1.458 | 1.538 | 0.3076 | -0.03 (-1.91%) | 141,500 |
17 Jun 2019 | USD | 1.6 | 1.6 | 1.568 | 1.568 | 0.3136 | -0.008 (-0.51%) | 21,000 |
14 Jun 2019 | USD | 1.576 | 1.576 | 1.576 | 1.576 | 0.3152 | -0.11 (-6.52%) | 500 |
13 Jun 2019 | USD | 1.686 | 1.686 | 1.686 | 1.686 | 0.3372 | -0.004 (-0.24%) | 11,500 |
12 Jun 2019 | USD | 1.656 | 1.7 | 1.654 | 1.69 | 0.338 | +0.122 (+7.78%) | 107,000 |
11 Jun 2019 | USD | 1.546 | 1.568 | 1.546 | 1.568 | 0.3136 | -0.04 (-2.49%) | 2,500 |
10 Jun 2019 | USD | 1.55 | 1.608 | 1.55 | 1.608 | 0.3216 | +0.078 (+5.10%) | 3,500 |
7 Jun 2019 | USD | 1.602 | 1.61 | 1.53 | 1.53 | 0.306 | -0.07 (-4.38%) | 20,500 |
6 Jun 2019 | USD | 1.6 | 1.6 | 1.6 | 1.6 | 0.32 | +0.016 (+1.01%) | 1,500 |
5 Jun 2019 | USD | 1.584 | 1.584 | 1.584 | 1.584 | 0.3168 | 0.0 (0.0%) | 500 |
4 Jun 2019 | USD | 1.602 | 1.602 | 1.55 | 1.584 | 0.3168 | -0.008 (-0.50%) | 6,500 |
3 Jun 2019 | USD | 1.522 | 1.604 | 1.522 | 1.592 | 0.3184 | -0.016 (-1.00%) | 10,000 |
31 May 2019 | USD | 1.634 | 1.634 | 1.57 | 1.608 | 0.3216 | -0.022 (-1.35%) | 26,000 |
30 May 2019 | USD | 1.562 | 1.63 | 1.56 | 1.63 | 0.326 | +0.018 (+1.12%) | 6,500 |
29 May 2019 | USD | 1.638 | 1.638 | 1.544 | 1.612 | 0.3224 | +0.03 (+1.90%) | 4,000 |
28 May 2019 | USD | 1.572 | 1.582 | 1.556 | 1.582 | 0.3164 | +0.002 (+0.13%) | 52,000 |
27 May 2019 | USD | 1.58 | 1.58 | 1.58 | 1.58 | 0.316 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 1.64 | 1.64 | 1.572 | 1.58 | 0.316 | -0.06 (-3.66%) | 42,000 |
23 May 2019 | USD | 1.66 | 1.67 | 1.624 | 1.64 | 0.328 | -0.032 (-1.91%) | 25,000 |
22 May 2019 | USD | 1.672 | 1.672 | 1.672 | 1.672 | 0.3344 | 0.0 (0.0%) | 500 |
21 May 2019 | USD | 1.646 | 1.688 | 1.646 | 1.672 | 0.3344 | -0.014 (-0.83%) | 35,500 |
20 May 2019 | USD | 1.73 | 1.778 | 1.686 | 1.686 | 0.3372 | -0.066 (-3.77%) | 78,000 |
17 May 2019 | USD | 1.79 | 1.79 | 1.69 | 1.752 | 0.3504 | -0.064 (-3.52%) | 85,500 |
16 May 2019 | USD | 1.942 | 1.96 | 1.74 | 1.816 | 0.3632 | -0.144 (-7.35%) | 70,500 |
15 May 2019 | USD | 2.06 | 2.06 | 1.844 | 1.96 | 0.392 | -0.25 (-11.31%) | 77,000 |
14 May 2019 | USD | 2.24 | 2.242 | 2.21 | 2.21 | 0.442 | -0.04 (-1.78%) | 7,000 |
13 May 2019 | USD | 2.29 | 2.29 | 2.25 | 2.25 | 0.45 | 0.0 (0.0%) | 2,000 |
10 May 2019 | USD | 2.25 | 2.25 | 2.25 | 2.25 | 0.45 | -0.056 (-2.43%) | 2,000 |