Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2019 | USD | 1.15 | 1.19 | 1.13 | 1.17 | 58.5 | +0.02 (+1.74%) | 298,223 |
6 Jun 2019 | USD | 1.15 | 1.16 | 1.1 | 1.15 | 57.5 | -0.01 (-0.86%) | 508,507 |
5 Jun 2019 | USD | 1.19 | 1.21 | 1.13 | 1.16 | 58 | -0.03 (-2.52%) | 836,116 |
4 Jun 2019 | USD | 1.18 | 1.22 | 1.17 | 1.19 | 59.5 | -0.01 (-0.83%) | 421,575 |
3 Jun 2019 | USD | 1.2 | 1.21 | 1.18 | 1.2 | 60 | 0.0 (0.0%) | 299,462 |
31 May 2019 | USD | 1.18 | 1.21 | 1.18 | 1.2 | 60 | -0.01 (-0.83%) | 315,164 |
30 May 2019 | USD | 1.21 | 1.24 | 1.19 | 1.21 | 60.5 | 0.0 (0.0%) | 758,864 |
29 May 2019 | USD | 1.18 | 1.22 | 1.17 | 1.21 | 60.5 | +0.04 (+3.42%) | 313,363 |
28 May 2019 | USD | 1.16 | 1.24 | 1.16 | 1.17 | 58.5 | +0.02 (+1.74%) | 1,592,223 |
27 May 2019 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 57.5 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 1.15 | 1.19 | 1.12 | 1.15 | 57.5 | 0.0 (0.0%) | 927,647 |
23 May 2019 | USD | 1.13 | 1.19 | 1.13 | 1.15 | 57.5 | -0.02 (-1.71%) | 1,579,855 |
22 May 2019 | USD | 1.19 | 1.245 | 1.15 | 1.17 | 58.5 | -0.04 (-3.31%) | 2,396,163 |
21 May 2019 | USD | 1.09 | 1.22 | 1.09 | 1.21 | 60.5 | +0.12 (+11.01%) | 1,308,634 |
20 May 2019 | USD | 1.19 | 1.23 | 1.09 | 1.09 | 54.5 | -0.12 (-9.92%) | 1,635,660 |
17 May 2019 | USD | 1.25 | 1.25 | 1.19 | 1.21 | 60.5 | -0.07 (-5.47%) | 2,331,212 |
16 May 2019 | USD | 1.28 | 1.31 | 1.24 | 1.28 | 64 | -0.01 (-0.78%) | 1,788,227 |
15 May 2019 | USD | 1.29 | 1.305 | 1.27 | 1.29 | 64.5 | 0.0 (0.0%) | 289,675 |
14 May 2019 | USD | 1.27 | 1.31 | 1.24 | 1.29 | 64.5 | +0.03 (+2.38%) | 1,011,471 |
13 May 2019 | USD | 1.26 | 1.3 | 1.23 | 1.26 | 63 | -0.04 (-3.08%) | 1,455,244 |
10 May 2019 | USD | 1.32 | 1.39 | 1.25 | 1.3 | 65 | -0.02 (-1.52%) | 795,544 |
9 May 2019 | USD | 1.32 | 1.34 | 1.26 | 1.32 | 66 | -0.02 (-1.49%) | 541,648 |
8 May 2019 | USD | 1.38 | 1.4 | 1.31 | 1.34 | 67 | -0.05 (-3.60%) | 548,220 |
7 May 2019 | USD | 1.45 | 1.4727 | 1.37 | 1.39 | 69.5 | -0.1 (-6.71%) | 549,241 |
6 May 2019 | USD | 1.45 | 1.51 | 1.43 | 1.49 | 74.5 | 0.0 (0.0%) | 354,112 |
3 May 2019 | USD | 1.49 | 1.51 | 1.46 | 1.49 | 74.5 | 0.0 (0.0%) | 1,000,406 |
2 May 2019 | USD | 1.5 | 1.54 | 1.45 | 1.49 | 74.5 | -0.02 (-1.32%) | 334,725 |
1 May 2019 | USD | 1.53 | 1.54 | 1.5 | 1.51 | 75.5 | -0.01 (-0.66%) | 420,335 |
30 Apr 2019 | USD | 1.51 | 1.54 | 1.42 | 1.52 | 76 | 0.0 (0.0%) | 729,684 |
29 Apr 2019 | USD | 1.51 | 1.55 | 1.48 | 1.52 | 76 | 0.0 (0.0%) | 311,146 |