Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | USD | 1.55 | 1.5923 | 1.46 | 1.52 | 76 | -0.09 (-5.59%) | 2,594,970 |
25 Apr 2019 | USD | 1.52 | 1.675 | 1.49 | 1.61 | 80.5 | +0.07 (+4.55%) | 1,614,560 |
24 Apr 2019 | USD | 1.53 | 1.55 | 1.47 | 1.54 | 77 | -0.01 (-0.65%) | 476,466 |
23 Apr 2019 | USD | 1.6 | 1.6 | 1.52 | 1.55 | 77.5 | -0.05 (-3.13%) | 2,737,600 |
22 Apr 2019 | USD | 1.6 | 1.62 | 1.56 | 1.6 | 80 | -0.01 (-0.62%) | 192,259 |
19 Apr 2019 | USD | 1.61 | 1.61 | 1.61 | 1.61 | 80.5 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 1.6 | 1.62 | 1.56 | 1.61 | 80.5 | +0.01 (+0.63%) | 403,589 |
17 Apr 2019 | USD | 1.56 | 1.63 | 1.55 | 1.6 | 80 | +0.04 (+2.56%) | 499,239 |
16 Apr 2019 | USD | 1.62 | 1.62 | 1.53 | 1.56 | 78 | -0.05 (-3.11%) | 3,087,256 |
15 Apr 2019 | USD | 1.65 | 1.65 | 1.58 | 1.61 | 80.5 | -0.05 (-3.01%) | 917,756 |
12 Apr 2019 | USD | 1.68 | 1.6901 | 1.63 | 1.66 | 83 | -0.01 (-0.60%) | 762,435 |
11 Apr 2019 | USD | 1.67 | 1.69 | 1.61 | 1.67 | 83.5 | -0.03 (-1.76%) | 486,814 |
10 Apr 2019 | USD | 1.7 | 1.72 | 1.54 | 1.7 | 85 | -0.02 (-1.16%) | 1,381,211 |
9 Apr 2019 | USD | 1.58 | 1.74 | 1.58 | 1.72 | 86 | +0.16 (+10.26%) | 1,886,541 |
8 Apr 2019 | USD | 1.46 | 1.63 | 1.46 | 1.56 | 78 | +0.08 (+5.41%) | 1,872,790 |
5 Apr 2019 | USD | 1.46 | 1.48 | 1.45 | 1.48 | 74 | +0.02 (+1.37%) | 263,829 |
4 Apr 2019 | USD | 1.48 | 1.48 | 1.43 | 1.46 | 73 | -0.03 (-2.01%) | 227,210 |
3 Apr 2019 | USD | 1.47 | 1.5 | 1.4501 | 1.49 | 74.5 | +0.02 (+1.36%) | 486,600 |
2 Apr 2019 | USD | 1.46 | 1.475 | 1.4 | 1.47 | 73.5 | 0.0 (0.0%) | 844,148 |
1 Apr 2019 | USD | 1.38 | 1.48 | 1.35 | 1.47 | 73.5 | +0.12 (+8.89%) | 1,137,523 |
29 Mar 2019 | USD | 1.3 | 1.39 | 1.28 | 1.35 | 67.5 | +0.06 (+4.65%) | 821,339 |
28 Mar 2019 | USD | 1.32 | 1.32 | 1.26 | 1.29 | 64.5 | -0.01 (-0.77%) | 533,136 |
27 Mar 2019 | USD | 1.25 | 1.315 | 1.2475 | 1.3 | 65 | +0.05 (+4%) | 684,085 |
26 Mar 2019 | USD | 1.25 | 1.265 | 1.23 | 1.25 | 62.5 | +0.01 (+0.81%) | 373,838 |
25 Mar 2019 | USD | 1.18 | 1.26 | 1.18 | 1.24 | 62 | +0.05 (+4.20%) | 563,111 |
22 Mar 2019 | USD | 1.3 | 1.3 | 1.18 | 1.19 | 59.5 | -0.11 (-8.46%) | 1,539,472 |
21 Mar 2019 | USD | 1.25 | 1.325 | 1.25 | 1.3 | 65 | +0.02 (+1.56%) | 339,374 |
20 Mar 2019 | USD | 1.3 | 1.31 | 1.22 | 1.28 | 64 | -0.02 (-1.54%) | 1,062,832 |
19 Mar 2019 | USD | 1.34 | 1.36 | 1.3 | 1.3 | 65 | -0.04 (-2.99%) | 459,251 |
18 Mar 2019 | USD | 1.36 | 1.39 | 1.33 | 1.34 | 67 | 0.0 (0.0%) | 422,925 |