Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2019 | USD | 0.84 | 0.87 | 0.78 | 0.85 | 0.85 | -0.02 (-2.30%) | 78,101 |
6 May 2019 | USD | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 2,800 |
3 May 2019 | USD | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 335,232 |
2 May 2019 | USD | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 7,600 |
1 May 2019 | USD | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | 0.0 (0.0%) | 24,200 |
30 Apr 2019 | USD | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | 0.0 (0.0%) | 1,541 |
29 Apr 2019 | USD | 0.85 | 0.94 | 0.85 | 0.85 | 0.85 | -0.05 (-5.56%) | 103,154 |
26 Apr 2019 | USD | 0.7901 | 0.9398 | 0.79 | 0.9 | 0.9 | +0.1 (+12.50%) | 127,717 |
25 Apr 2019 | USD | 0.8 | 0.85 | 0.799 | 0.8 | 0.8 | 0.0 (0.0%) | 192,877 |
24 Apr 2019 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.005 (-0.62%) | 1,300 |
23 Apr 2019 | USD | 0.83 | 0.83 | 0.78 | 0.805 | 0.805 | +0.005 (+0.63%) | 72,100 |
22 Apr 2019 | USD | 0.8299 | 0.8299 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 32,850 |
19 Apr 2019 | USD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.8 | 0.81 | 0.77 | 0.81 | 0.81 | +0.01 (+1.25%) | 195,115 |
17 Apr 2019 | USD | 0.79 | 0.83 | 0.79 | 0.8 | 0.8 | +0.02 (+2.56%) | 19,259 |
16 Apr 2019 | USD | 0.79 | 0.79 | 0.7798 | 0.78 | 0.78 | +0.02 (+2.63%) | 13,250 |
15 Apr 2019 | USD | 0.8096 | 0.8299 | 0.75 | 0.76 | 0.76 | -0.06 (-7.32%) | 172,000 |
12 Apr 2019 | USD | 0.8 | 0.83 | 0.79 | 0.82 | 0.82 | +0.02 (+2.50%) | 126,112 |
11 Apr 2019 | USD | 0.79 | 0.81 | 0.78 | 0.8 | 0.8 | +0.03 (+3.90%) | 302,956 |
10 Apr 2019 | USD | 0.795 | 0.8 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 273,500 |
9 Apr 2019 | USD | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 104,724 |
8 Apr 2019 | USD | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | +0.02 (+2.67%) | 182,929 |
5 Apr 2019 | USD | 0.7999 | 0.8 | 0.7418 | 0.75 | 0.75 | 0.0 (0.0%) | 179,915 |
4 Apr 2019 | USD | 0.75 | 0.78 | 0.7409 | 0.75 | 0.75 | +0.01 (+1.35%) | 261,155 |
3 Apr 2019 | USD | 0.72 | 0.75 | 0.71 | 0.74 | 0.74 | +0.01 (+1.37%) | 144,900 |
2 Apr 2019 | USD | 0.71 | 0.75 | 0.68 | 0.73 | 0.73 | +0.04 (+5.80%) | 366,387 |
1 Apr 2019 | USD | 0.72 | 0.75 | 0.681 | 0.69 | 0.69 | -0.03 (-4.17%) | 548,494 |
29 Mar 2019 | USD | 0.63 | 0.72 | 0.63 | 0.72 | 0.72 | +0.07 (+10.77%) | 364,844 |
28 Mar 2019 | USD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 123,531 |
27 Mar 2019 | USD | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | +0.04 (+6.56%) | 59,963 |