Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | USD | 1.52 | 1.63 | 1.5 | 1.54 | 1.54 | +0.04 (+2.67%) | 699,617 |
11 Apr 2019 | USD | 1.51 | 1.5748 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 477,707 |
10 Apr 2019 | USD | 1.45 | 1.53 | 1.45 | 1.52 | 1.52 | +0.07 (+4.83%) | 213,042 |
9 Apr 2019 | USD | 1.52 | 1.526 | 1.45 | 1.45 | 1.45 | -0.07 (-4.61%) | 411,425 |
8 Apr 2019 | USD | 1.53 | 1.57 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 270,654 |
5 Apr 2019 | USD | 1.5 | 1.58 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 400,011 |
4 Apr 2019 | USD | 1.47 | 1.55 | 1.46 | 1.5 | 1.5 | +0.04 (+2.74%) | 382,417 |
3 Apr 2019 | USD | 1.47 | 1.52 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 117,986 |
2 Apr 2019 | USD | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | -0.05 (-3.31%) | 123,131 |
1 Apr 2019 | USD | 1.49 | 1.52 | 1.45 | 1.51 | 1.51 | +0.05 (+3.42%) | 111,606 |
29 Mar 2019 | USD | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | -0.06 (-3.95%) | 278,614 |
28 Mar 2019 | USD | 1.52 | 1.55 | 1.48 | 1.52 | 1.52 | +0.02 (+1.33%) | 241,109 |
27 Mar 2019 | USD | 1.46 | 1.52 | 1.42 | 1.5 | 1.5 | +0.05 (+3.45%) | 299,592 |
26 Mar 2019 | USD | 1.41 | 1.46 | 1.36 | 1.45 | 1.45 | +0.06 (+4.32%) | 222,704 |
25 Mar 2019 | USD | 1.4 | 1.43 | 1.35 | 1.39 | 1.39 | -0.01 (-0.71%) | 228,499 |
22 Mar 2019 | USD | 1.49 | 1.52 | 1.4 | 1.4 | 1.4 | -0.11 (-7.28%) | 332,036 |
21 Mar 2019 | USD | 1.52 | 1.53 | 1.48 | 1.51 | 1.51 | -0.01 (-0.66%) | 157,851 |
20 Mar 2019 | USD | 1.5 | 1.54 | 1.47 | 1.52 | 1.52 | +0.03 (+2.01%) | 113,503 |
19 Mar 2019 | USD | 1.57 | 1.58 | 1.48 | 1.49 | 1.49 | -0.06 (-3.87%) | 195,266 |
18 Mar 2019 | USD | 1.56 | 1.6 | 1.52 | 1.55 | 1.55 | +0.01 (+0.65%) | 211,964 |
15 Mar 2019 | USD | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | +0.03 (+1.99%) | 574,198 |
14 Mar 2019 | USD | 1.49 | 1.52 | 1.4669 | 1.51 | 1.51 | +0.04 (+2.72%) | 217,638 |
13 Mar 2019 | USD | 1.44 | 1.48 | 1.42 | 1.47 | 1.47 | +0.02 (+1.38%) | 238,419 |
12 Mar 2019 | USD | 1.41 | 1.47 | 1.39 | 1.45 | 1.45 | +0.04 (+2.84%) | 110,864 |
11 Mar 2019 | USD | 1.36 | 1.44 | 1.32 | 1.41 | 1.41 | +0.06 (+4.44%) | 192,023 |
8 Mar 2019 | USD | 1.38 | 1.4 | 1.28 | 1.35 | 1.35 | -0.05 (-3.57%) | 333,554 |
7 Mar 2019 | USD | 1.42 | 1.43 | 1.38 | 1.4 | 1.4 | -0.04 (-2.78%) | 202,875 |
6 Mar 2019 | USD | 1.53 | 1.54 | 1.38 | 1.44 | 1.44 | -0.1 (-6.49%) | 406,126 |
5 Mar 2019 | USD | 1.59 | 1.6 | 1.52 | 1.54 | 1.54 | -0.03 (-1.91%) | 311,524 |
4 Mar 2019 | USD | 1.54 | 1.6 | 1.532 | 1.57 | 1.57 | +0.03 (+1.95%) | 413,268 |