Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2019 | USD | 1.206 | 1.214 | 1.17 | 1.178 | 1.178 | -0.038 (-3.13%) | 1,399,474 |
22 May 2019 | USD | 1.184 | 1.22 | 1.178 | 1.216 | 1.216 | +0.036 (+3.05%) | 954,365 |
21 May 2019 | USD | 1.18 | 1.194 | 1.168 | 1.18 | 1.18 | +0.004 (+0.34%) | 828,842 |
20 May 2019 | USD | 1.196 | 1.202 | 1.166 | 1.176 | 1.176 | -0.018 (-1.51%) | 1,183,328 |
17 May 2019 | USD | 1.194 | 1.194 | 1.194 | 1.194 | 1.194 | 0.0 (0.0%) | 0 |
16 May 2019 | USD | 1.18 | 1.214 | 1.18 | 1.194 | 1.194 | +0.016 (+1.36%) | 1,542,353 |
15 May 2019 | USD | 1.17 | 1.178 | 1.15 | 1.178 | 1.178 | +0.01 (+0.86%) | 775,661 |
14 May 2019 | USD | 1.18 | 1.18 | 1.134 | 1.168 | 1.168 | -0.012 (-1.02%) | 1,292,110 |
13 May 2019 | USD | 1.21 | 1.226 | 1.172 | 1.18 | 1.18 | -0.04 (-3.28%) | 1,673,643 |
10 May 2019 | USD | 1.19 | 1.22 | 1.186 | 1.22 | 1.22 | +0.04 (+3.39%) | 3,411,082 |
9 May 2019 | USD | 1.194 | 1.196 | 1.102 | 1.18 | 1.18 | -0.018 (-1.50%) | 2,356,475 |
8 May 2019 | USD | 1.202 | 1.206 | 1.192 | 1.198 | 1.198 | -0.01 (-0.83%) | 1,210,315 |
7 May 2019 | USD | 1.2 | 1.218 | 1.2 | 1.208 | 1.208 | +0.008 (+0.67%) | 1,251,294 |
6 May 2019 | USD | 1.202 | 1.202 | 1.162 | 1.2 | 1.2 | -0.028 (-2.28%) | 2,150,649 |
3 May 2019 | USD | 1.202 | 1.228 | 1.202 | 1.228 | 1.228 | +0.01 (+0.82%) | 1,259,607 |
2 May 2019 | USD | 1.24 | 1.24 | 1.2 | 1.218 | 1.218 | -0.024 (-1.93%) | 2,595,652 |
1 May 2019 | USD | 1.242 | 1.242 | 1.242 | 1.242 | 1.242 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 1.258 | 1.258 | 1.23 | 1.242 | 1.242 | -0.008 (-0.64%) | 1,563,540 |
29 Apr 2019 | USD | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.016 (-1.26%) | 1,587,542 |
26 Apr 2019 | USD | 1.3 | 1.302 | 1.246 | 1.266 | 1.266 | -0.034 (-2.62%) | 3,541,785 |
25 Apr 2019 | USD | 1.288 | 1.34 | 1.282 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,535,767 |
24 Apr 2019 | USD | 1.346 | 1.346 | 1.29 | 1.29 | 1.29 | -0.058 (-4.30%) | 1,845,171 |
23 Apr 2019 | USD | 1.33 | 1.38 | 1.33 | 1.348 | 1.348 | +0.026 (+1.97%) | 4,734,770 |
22 Apr 2019 | USD | 1.322 | 1.322 | 1.322 | 1.322 | 1.322 | 0.0 (0.0%) | 0 |
19 Apr 2019 | USD | 1.322 | 1.322 | 1.322 | 1.322 | 1.322 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 1.322 | 1.322 | 1.322 | 1.322 | 1.322 | 0.0 (0.0%) | 0 |
17 Apr 2019 | USD | 1.35 | 1.35 | 1.312 | 1.322 | 1.322 | -0.028 (-2.07%) | 1,064,824 |
16 Apr 2019 | USD | 1.312 | 1.35 | 1.3 | 1.35 | 1.35 | +0.038 (+2.90%) | 5,196,825 |
15 Apr 2019 | USD | 1.242 | 1.32 | 1.24 | 1.312 | 1.312 | +0.076 (+6.15%) | 4,662,615 |
12 Apr 2019 | USD | 1.268 | 1.288 | 1.232 | 1.236 | 1.236 | -0.124 (-9.12%) | 13,379,443 |