Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2019 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 5,614 |
28 May 2019 | USD | 0.85 | 0.8757 | 0.85 | 0.87 | 0.87 | +0.014 (+1.64%) | 15,881 |
27 May 2019 | USD | 0.856 | 0.856 | 0.856 | 0.856 | 0.856 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.89 | 0.89 | 0.854 | 0.856 | 0.856 | +0.006 (+0.71%) | 873 |
23 May 2019 | USD | 0.9 | 0.9 | 0.85 | 0.85 | 0.85 | -0.05 (-5.56%) | 1,121 |
22 May 2019 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | +0.03 (+3.45%) | 206 |
21 May 2019 | USD | 0.872 | 0.9 | 0.87 | 0.87 | 0.87 | -0.03 (-3.33%) | 1,306 |
20 May 2019 | USD | 0.89 | 0.9 | 0.8844 | 0.9 | 0.9 | +0.047 (+5.51%) | 3,171 |
17 May 2019 | USD | 0.853 | 0.853 | 0.853 | 0.853 | 0.853 | -0.047 (-5.22%) | 1,660 |
16 May 2019 | USD | 0.95 | 0.95 | 0.9 | 0.9 | 0.9 | -0.05 (-5.25%) | 6,033 |
15 May 2019 | USD | 0.8051 | 0.95 | 0.8051 | 0.9499 | 0.9499 | -0 (-0.01%) | 147,184 |
14 May 2019 | USD | 0.9 | 0.95 | 0.874 | 0.95 | 0.95 | 0.0 (0.0%) | 22,644 |
13 May 2019 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | +0.005 (+0.49%) | 538 |
10 May 2019 | USD | 0.9496 | 0.9496 | 0.9121 | 0.9454 | 0.9454 | +0.015 (+1.66%) | 4,410 |
9 May 2019 | USD | 0.9137 | 0.93 | 0.9137 | 0.93 | 0.93 | +0.017 (+1.88%) | 6,277 |
8 May 2019 | USD | 0.9505 | 0.9505 | 0.9128 | 0.9128 | 0.9128 | -0.007 (-0.78%) | 8,032 |
7 May 2019 | USD | 0.9477 | 0.9478 | 0.92 | 0.92 | 0.92 | -0.026 (-2.72%) | 2,131 |
6 May 2019 | USD | 0.99 | 0.99 | 0.9457 | 0.9457 | 0.9457 | -0.044 (-4.47%) | 5,403 |
3 May 2019 | USD | 0.987 | 0.99 | 0.96 | 0.99 | 0.99 | 0.0 (0.0%) | 2,325 |
2 May 2019 | USD | 0.975 | 0.99 | 0.96 | 0.99 | 0.99 | +0.01 (+1.02%) | 2,917 |
1 May 2019 | USD | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | -0.005 (-0.53%) | 3,410 |
30 Apr 2019 | USD | 0.96 | 0.99 | 0.96 | 0.9852 | 0.9852 | +0.025 (+2.63%) | 3,619 |
29 Apr 2019 | USD | 0.98 | 0.98 | 0.955 | 0.96 | 0.96 | -0.04 (-4%) | 14,383 |
26 Apr 2019 | USD | 1.01 | 1.01 | 0.972 | 1 | 1 | +0.03 (+3.09%) | 2,100 |
25 Apr 2019 | USD | 1.04 | 1.04 | 0.97 | 0.97 | 0.97 | -0.06 (-5.83%) | 8,574 |
24 Apr 2019 | USD | 1.0165 | 1.03 | 1.0165 | 1.03 | 1.03 | +0.03 (+3%) | 283 |
23 Apr 2019 | USD | 1.08 | 1.08 | 0.912 | 1 | 1 | -0.08 (-7.41%) | 35,858 |
22 Apr 2019 | USD | 1.04 | 1.08 | 1.02 | 1.08 | 1.08 | +0.04 (+3.85%) | 57,812 |
19 Apr 2019 | USD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -0.03 (-2.80%) | 8,651 |