Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2019 | USD | 0.9 | 0.9332 | 0.8651 | 0.8921 | 8.921 | +0.013 (+1.43%) | 22,007 |
14 May 2019 | USD | 0.86 | 0.9 | 0.86 | 0.8795 | 8.795 | +0.019 (+2.27%) | 19,181 |
13 May 2019 | USD | 0.85 | 0.8769 | 0.85 | 0.86 | 8.6 | -0.04 (-4.44%) | 26,207 |
10 May 2019 | USD | 0.9 | 0.9108 | 0.87 | 0.9 | 9 | -0 (-0.01%) | 19,971 |
9 May 2019 | USD | 0.9 | 0.9139 | 0.8671 | 0.9001 | 9.001 | 0.0 (0.0%) | 31,221 |
8 May 2019 | USD | 0.95 | 0.96 | 0.9 | 0.9001 | 9.001 | -0.023 (-2.46%) | 30,242 |
7 May 2019 | USD | 1 | 1.01 | 0.92 | 0.9228 | 9.228 | -0.062 (-6.31%) | 43,872 |
6 May 2019 | USD | 0.9133 | 0.995 | 0.91 | 0.985 | 9.85 | +0.009 (+0.93%) | 47,351 |
3 May 2019 | USD | 0.9648 | 0.98 | 0.9501 | 0.9759 | 9.759 | +0.018 (+1.85%) | 16,968 |
2 May 2019 | USD | 0.98 | 0.9998 | 0.9501 | 0.9582 | 9.582 | -0.028 (-2.82%) | 38,645 |
1 May 2019 | USD | 1 | 1 | 0.96 | 0.986 | 9.86 | +0.006 (+0.62%) | 33,208 |
30 Apr 2019 | USD | 0.957 | 0.99 | 0.95 | 0.9799 | 9.799 | +0.03 (+3.13%) | 22,732 |
29 Apr 2019 | USD | 0.9051 | 0.96 | 0.9051 | 0.9502 | 9.502 | +0.043 (+4.79%) | 23,657 |
26 Apr 2019 | USD | 0.88 | 0.93 | 0.88 | 0.9068 | 9.068 | +0.034 (+3.86%) | 44,528 |
25 Apr 2019 | USD | 1 | 1.04 | 0.87 | 0.8731 | 8.731 | -0.126 (-12.60%) | 106,087 |
24 Apr 2019 | USD | 0.9991 | 1.0099 | 0.96 | 0.999 | 9.99 | +0.009 (+0.93%) | 38,804 |
23 Apr 2019 | USD | 0.88 | 1.02 | 0.86 | 0.9898 | 9.898 | +0.107 (+12.18%) | 68,446 |
22 Apr 2019 | USD | 0.85 | 0.94 | 0.84 | 0.8823 | 8.823 | +0.058 (+7.06%) | 91,845 |
19 Apr 2019 | USD | 0.8241 | 0.8241 | 0.8241 | 0.8241 | 8.241 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.8811 | 0.8811 | 0.8001 | 0.8241 | 8.241 | -0.032 (-3.68%) | 47,238 |
17 Apr 2019 | USD | 0.9 | 0.9 | 0.85 | 0.8556 | 8.556 | -0.003 (-0.37%) | 54,122 |
16 Apr 2019 | USD | 1.01 | 1.01 | 0.824 | 0.8588 | 8.588 | -0.141 (-14.12%) | 201,645 |
15 Apr 2019 | USD | 1.03 | 1.13 | 0.9864 | 1 | 10 | -0.02 (-1.96%) | 133,460 |
12 Apr 2019 | USD | 0.97 | 1.03 | 0.86 | 1.02 | 10.2 | +0.065 (+6.80%) | 215,313 |
11 Apr 2019 | USD | 0.99 | 1 | 0.9501 | 0.9551 | 9.551 | -0.035 (-3.53%) | 63,113 |
10 Apr 2019 | USD | 1.04 | 1.06 | 0.98 | 0.99 | 9.9 | -0.04 (-3.88%) | 63,113 |
9 Apr 2019 | USD | 1.1 | 1.1 | 1 | 1.03 | 10.3 | -0.02 (-1.90%) | 55,296 |
8 Apr 2019 | USD | 1.04 | 1.07 | 0.9805 | 1.05 | 10.5 | +0.01 (+0.96%) | 341,420 |
5 Apr 2019 | USD | 1.11 | 1.13 | 1.03 | 1.04 | 10.4 | -0.07 (-6.31%) | 67,223 |
4 Apr 2019 | USD | 1.17 | 1.3 | 1.1 | 1.11 | 11.1 | -0.04 (-3.48%) | 215,314 |