Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2019 | USD | 1.29 | 1.4 | 1.29 | 1.33 | 1.33 | +0.02 (+1.53%) | 48,274 |
21 May 2019 | USD | 1.3 | 1.39 | 1.28 | 1.31 | 1.31 | +0.03 (+2.34%) | 66,121 |
20 May 2019 | USD | 1.31 | 1.34 | 1.2 | 1.28 | 1.28 | -0.05 (-3.76%) | 103,833 |
17 May 2019 | USD | 1.33 | 1.39 | 1.3 | 1.33 | 1.33 | -0.02 (-1.48%) | 87,034 |
16 May 2019 | USD | 1.29 | 1.38 | 1.24 | 1.35 | 1.35 | +0.03 (+2.27%) | 124,164 |
15 May 2019 | USD | 1.35 | 1.35 | 1.11 | 1.32 | 1.32 | 0.0 (0.0%) | 366,068 |
14 May 2019 | USD | 1.68 | 1.68 | 1.28 | 1.32 | 1.32 | -0.11 (-7.69%) | 253,530 |
13 May 2019 | USD | 1.5 | 1.537 | 1.39 | 1.43 | 1.43 | -0.13 (-8.33%) | 175,448 |
10 May 2019 | USD | 1.63 | 1.65 | 1.47 | 1.56 | 1.56 | -0.07 (-4.29%) | 173,606 |
9 May 2019 | USD | 1.8 | 1.84 | 1.62 | 1.63 | 1.63 | -0.22 (-11.89%) | 194,654 |
8 May 2019 | USD | 1.84 | 1.92 | 1.76 | 1.85 | 1.85 | +0.01 (+0.54%) | 108,850 |
7 May 2019 | USD | 1.92 | 1.974 | 1.81 | 1.84 | 1.84 | -0.1 (-5.15%) | 79,943 |
6 May 2019 | USD | 1.93 | 2.02 | 1.89 | 1.94 | 1.94 | -0.03 (-1.52%) | 96,233 |
3 May 2019 | USD | 1.77 | 2.119 | 1.74 | 1.97 | 1.97 | +0.22 (+12.57%) | 284,089 |
2 May 2019 | USD | 1.82 | 1.82 | 1.7 | 1.75 | 1.75 | -0.08 (-4.37%) | 170,832 |
1 May 2019 | USD | 1.87 | 1.87 | 1.8 | 1.83 | 1.83 | -0.03 (-1.61%) | 79,500 |
30 Apr 2019 | USD | 1.91 | 1.95 | 1.83 | 1.86 | 1.86 | -0.06 (-3.12%) | 120,839 |
29 Apr 2019 | USD | 1.97 | 2.01 | 1.9 | 1.92 | 1.92 | -0.05 (-2.54%) | 588,180 |
26 Apr 2019 | USD | 1.896 | 2.01 | 1.87 | 1.97 | 1.97 | +0.06 (+3.14%) | 132,862 |
25 Apr 2019 | USD | 1.96 | 1.96 | 1.88 | 1.91 | 1.91 | -0.05 (-2.55%) | 113,010 |
24 Apr 2019 | USD | 2 | 2.04 | 1.93 | 1.96 | 1.96 | -0.04 (-2%) | 104,739 |
23 Apr 2019 | USD | 2.12 | 2.151 | 1.99 | 2 | 2 | -0.1 (-4.76%) | 246,323 |
22 Apr 2019 | USD | 2 | 2.13 | 1.95 | 2.1 | 2.1 | +0.1 (+5%) | 284,242 |
19 Apr 2019 | USD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 1.95 | 2.01 | 1.87 | 2 | 2 | +0.03 (+1.52%) | 289,989 |
17 Apr 2019 | USD | 2.08 | 2.08 | 1.86 | 1.97 | 1.97 | -0.1 (-4.83%) | 114,072 |
16 Apr 2019 | USD | 2.04 | 2.08 | 1.98 | 2.07 | 2.07 | +0.03 (+1.47%) | 77,198 |
15 Apr 2019 | USD | 2.16 | 2.16 | 1.93 | 2.04 | 2.04 | -0.12 (-5.56%) | 165,210 |
12 Apr 2019 | USD | 2.22 | 2.26 | 2.15 | 2.16 | 2.16 | -0.05 (-2.26%) | 112,080 |
11 Apr 2019 | USD | 2.23 | 2.33 | 2.2 | 2.21 | 2.21 | -0.03 (-1.34%) | 107,318 |