Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | USD | 1.06 | 1.0954 | 1.04 | 1.08 | 21.6 | +0.03 (+2.86%) | 610,378 |
13 May 2019 | USD | 1.08 | 1.11 | 1.02 | 1.05 | 21 | -0.04 (-3.67%) | 1,087,314 |
10 May 2019 | USD | 1.13 | 1.16 | 1.09 | 1.09 | 21.8 | -0.03 (-2.68%) | 991,908 |
9 May 2019 | USD | 1.1 | 1.23 | 1.08 | 1.12 | 22.4 | +0.06 (+5.66%) | 4,314,958 |
8 May 2019 | USD | 1.03 | 1.0982 | 1.02 | 1.06 | 21.2 | +0.02 (+1.92%) | 721,715 |
7 May 2019 | USD | 1.06 | 1.08 | 1.03 | 1.04 | 20.8 | -0.02 (-1.89%) | 705,061 |
6 May 2019 | USD | 1.05 | 1.0772 | 1.03 | 1.06 | 21.2 | -0.02 (-1.85%) | 666,845 |
3 May 2019 | USD | 1.01 | 1.08 | 1.01 | 1.08 | 21.6 | +0.07 (+6.93%) | 914,960 |
2 May 2019 | USD | 1.06 | 1.07 | 1 | 1.01 | 20.2 | -0.06 (-5.61%) | 1,230,220 |
1 May 2019 | USD | 1.08 | 1.1 | 1.02 | 1.07 | 21.4 | -0.03 (-2.73%) | 894,843 |
30 Apr 2019 | USD | 1.07 | 1.1 | 1.06 | 1.1 | 22 | +0.04 (+3.77%) | 979,968 |
29 Apr 2019 | USD | 1.09 | 1.12 | 1.06 | 1.06 | 21.2 | -0.02 (-1.85%) | 1,150,497 |
26 Apr 2019 | USD | 1.04 | 1.1 | 0.97 | 1.08 | 21.6 | +0.03 (+2.86%) | 2,077,648 |
25 Apr 2019 | USD | 1.13 | 1.148 | 1.04 | 1.05 | 21 | -0.08 (-7.08%) | 2,633,421 |
24 Apr 2019 | USD | 1.19 | 1.19 | 1.12 | 1.13 | 22.6 | -0.06 (-5.04%) | 1,893,783 |
23 Apr 2019 | USD | 1.18 | 1.21 | 1.16 | 1.19 | 23.8 | 0.0 (0.0%) | 1,318,742 |
22 Apr 2019 | USD | 1.18 | 1.21 | 1.15 | 1.19 | 23.8 | -0.01 (-0.83%) | 1,777,208 |
19 Apr 2019 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 24 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 1.25 | 1.27 | 1.18 | 1.2 | 24 | -0.06 (-4.76%) | 1,456,589 |
17 Apr 2019 | USD | 1.27 | 1.28 | 1.23 | 1.26 | 25.2 | -0.01 (-0.79%) | 1,188,442 |
16 Apr 2019 | USD | 1.31 | 1.33 | 1.27 | 1.27 | 25.4 | -0.02 (-1.55%) | 773,589 |
15 Apr 2019 | USD | 1.33 | 1.34 | 1.27 | 1.29 | 25.8 | -0.04 (-3.01%) | 926,304 |
12 Apr 2019 | USD | 1.36 | 1.37 | 1.3 | 1.33 | 26.6 | -0.03 (-2.21%) | 1,243,905 |
11 Apr 2019 | USD | 1.37 | 1.37 | 1.32 | 1.36 | 27.2 | -0.01 (-0.73%) | 1,524,189 |
10 Apr 2019 | USD | 1.39 | 1.4 | 1.32 | 1.37 | 27.4 | 0.0 (0.0%) | 1,697,058 |
9 Apr 2019 | USD | 1.36 | 1.43 | 1.31 | 1.37 | 27.4 | +0.02 (+1.48%) | 3,021,332 |
8 Apr 2019 | USD | 1.32 | 1.39 | 1.3 | 1.35 | 27 | +0.04 (+3.05%) | 2,432,194 |
5 Apr 2019 | USD | 1.25 | 1.32 | 1.25 | 1.31 | 26.2 | +0.05 (+3.97%) | 1,903,453 |
4 Apr 2019 | USD | 1.29 | 1.3 | 1.25 | 1.26 | 25.2 | -0.03 (-2.33%) | 1,298,035 |
3 Apr 2019 | USD | 1.26 | 1.32 | 1.22 | 1.29 | 25.8 | +0.04 (+3.20%) | 2,415,955 |