Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2019 | USD | 1.41 | 1.47 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 55,726,700 |
17 May 2019 | USD | 1.42 | 1.46 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 52,036,500 |
16 May 2019 | USD | 1.5 | 1.52 | 1.41 | 1.42 | 1.42 | -0.07 (-4.70%) | 37,788,300 |
15 May 2019 | USD | 1.44 | 1.53 | 1.41 | 1.49 | 1.49 | +0.04 (+2.76%) | 67,894,900 |
14 May 2019 | USD | 1.48 | 1.51 | 1.45 | 1.45 | 1.45 | -0.06 (-3.97%) | 80,477,900 |
13 May 2019 | USD | 1.51 | 1.53 | 1.48 | 1.51 | 1.51 | -0.03 (-1.95%) | 39,426,600 |
10 May 2019 | USD | 1.57 | 1.58 | 1.52 | 1.54 | 1.54 | -0.02 (-1.28%) | 33,788,700 |
9 May 2019 | USD | 1.6 | 1.6 | 1.48 | 1.56 | 1.56 | -0.04 (-2.50%) | 85,273,200 |
8 May 2019 | USD | 1.72 | 1.73 | 1.57 | 1.6 | 1.6 | -0.11 (-6.43%) | 106,664,700 |
7 May 2019 | USD | 1.73 | 1.74 | 1.68 | 1.71 | 1.71 | -0.03 (-1.72%) | 41,636,400 |
6 May 2019 | USD | 1.73 | 1.77 | 1.72 | 1.74 | 1.74 | -0.02 (-1.14%) | 43,158,500 |
3 May 2019 | USD | 1.81 | 1.82 | 1.74 | 1.76 | 1.76 | -0.02 (-1.12%) | 84,874,300 |
2 May 2019 | USD | 1.7 | 1.79 | 1.68 | 1.78 | 1.78 | +0.09 (+5.33%) | 80,610,700 |
1 May 2019 | USD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 1.67 | 1.7 | 1.66 | 1.69 | 1.69 | +0.04 (+2.42%) | 36,832,400 |
29 Apr 2019 | USD | 1.68 | 1.7 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 20,219,000 |
26 Apr 2019 | USD | 1.72 | 1.73 | 1.66 | 1.67 | 1.67 | -0.04 (-2.34%) | 25,857,500 |
25 Apr 2019 | USD | 1.71 | 1.74 | 1.68 | 1.71 | 1.71 | 0.0 (0.0%) | 30,197,900 |
24 Apr 2019 | USD | 1.76 | 1.77 | 1.68 | 1.71 | 1.71 | -0.04 (-2.29%) | 34,689,900 |
23 Apr 2019 | USD | 1.74 | 1.77 | 1.7 | 1.75 | 1.75 | +0.04 (+2.34%) | 41,492,600 |
22 Apr 2019 | USD | 1.64 | 1.75 | 1.64 | 1.71 | 1.71 | +0.07 (+4.27%) | 49,531,200 |
19 Apr 2019 | USD | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 1.63 | 1.67 | 1.61 | 1.64 | 1.64 | +0.03 (+1.86%) | 28,689,600 |
17 Apr 2019 | USD | 1.66 | 1.68 | 1.58 | 1.61 | 1.61 | -0.04 (-2.42%) | 37,682,800 |
16 Apr 2019 | USD | 1.6 | 1.67 | 1.58 | 1.65 | 1.65 | +0.05 (+3.13%) | 35,831,300 |
15 Apr 2019 | USD | 1.62 | 1.64 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 19,390,700 |
12 Apr 2019 | USD | 1.64 | 1.72 | 1.58 | 1.61 | 1.61 | -0.04 (-2.42%) | 85,943,300 |
11 Apr 2019 | USD | 1.59 | 1.7 | 1.58 | 1.65 | 1.65 | +0.07 (+4.43%) | 97,596,300 |
10 Apr 2019 | USD | 1.48 | 1.59 | 1.47 | 1.58 | 1.58 | +0.11 (+7.48%) | 44,173,100 |
9 Apr 2019 | USD | 1.46 | 1.52 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 50,279,500 |