Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2019 | USD | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 484,900 |
20 May 2019 | USD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
17 May 2019 | USD | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 2,371,100 |
16 May 2019 | USD | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | +0.03 (+1.82%) | 773,000 |
15 May 2019 | USD | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | +0.02 (+1.23%) | 3,533,600 |
14 May 2019 | USD | 1.62 | 1.66 | 1.58 | 1.63 | 1.63 | -0.02 (-1.21%) | 3,572,100 |
13 May 2019 | USD | 1.65 | 1.65 | 1.61 | 1.65 | 1.65 | -0.02 (-1.20%) | 4,930,100 |
10 May 2019 | USD | 1.67 | 1.68 | 1.63 | 1.67 | 1.67 | -0.01 (-0.60%) | 5,080,700 |
9 May 2019 | USD | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 1,196,000 |
8 May 2019 | USD | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 3,541,400 |
7 May 2019 | USD | 1.69 | 1.69 | 1.64 | 1.68 | 1.68 | -0.01 (-0.59%) | 5,671,200 |
6 May 2019 | USD | 1.68 | 1.69 | 1.61 | 1.69 | 1.69 | +0.01 (+0.60%) | 6,125,600 |
3 May 2019 | USD | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 1,310,200 |
2 May 2019 | USD | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 1,602,200 |
1 May 2019 | USD | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 1.7 | 1.71 | 1.67 | 1.67 | 1.67 | -0.03 (-1.76%) | 2,220,400 |
29 Apr 2019 | USD | 1.7 | 1.72 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 1,626,600 |
26 Apr 2019 | USD | 1.7 | 1.71 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 602,500 |
25 Apr 2019 | USD | 1.7 | 1.71 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 1,094,400 |
24 Apr 2019 | USD | 1.7 | 1.72 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 2,088,400 |
23 Apr 2019 | USD | 1.72 | 1.72 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 3,684,600 |
22 Apr 2019 | USD | 1.71 | 1.72 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 4,525,000 |
19 Apr 2019 | USD | 1.7 | 1.72 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 2,483,100 |
18 Apr 2019 | USD | 1.69 | 1.71 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 1,969,500 |
17 Apr 2019 | USD | 1.7 | 1.71 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 1,973,000 |
16 Apr 2019 | USD | 1.71 | 1.71 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 3,082,900 |
15 Apr 2019 | USD | 1.7 | 1.71 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 4,580,200 |
12 Apr 2019 | USD | 1.7 | 1.71 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 3,274,900 |
11 Apr 2019 | USD | 1.69 | 1.7 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 2,381,700 |
10 Apr 2019 | USD | 1.69 | 1.7 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 1,471,600 |