Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2019 | USD | 0.935 | 0.96 | 0.935 | 0.95 | 9.5 | +0.017 (+1.82%) | 62,933 |
6 May 2019 | USD | 0.931 | 0.935 | 0.931 | 0.933 | 9.33 | +0.001 (+0.11%) | 102,600 |
3 May 2019 | USD | 0.929 | 0.932 | 0.929 | 0.932 | 9.32 | +0.003 (+0.32%) | 83,000 |
2 May 2019 | USD | 0.928 | 0.93 | 0.928 | 0.929 | 9.29 | 0.0 (0.0%) | 70,000 |
1 May 2019 | USD | 0.928 | 0.931 | 0.928 | 0.929 | 9.29 | +0.001 (+0.11%) | 83,000 |
30 Apr 2019 | USD | 0.925 | 0.93 | 0.925 | 0.928 | 9.28 | -0.002 (-0.22%) | 78,400 |
29 Apr 2019 | USD | 0.929 | 0.935 | 0.929 | 0.93 | 9.3 | +0.001 (+0.11%) | 92,907 |
26 Apr 2019 | USD | 0.92 | 0.929 | 0.92 | 0.929 | 9.29 | +0.003 (+0.32%) | 89,622 |
25 Apr 2019 | USD | 0.9125 | 0.926 | 0.9125 | 0.926 | 9.26 | -0.003 (-0.32%) | 84,436 |
24 Apr 2019 | USD | 0.913 | 0.93 | 0.913 | 0.929 | 9.29 | +0.019 (+2.09%) | 91,000 |
23 Apr 2019 | USD | 0.88 | 0.92 | 0.88 | 0.91 | 9.1 | +0.048 (+5.57%) | 100,450 |
22 Apr 2019 | USD | 0.862 | 0.862 | 0.862 | 0.862 | 8.62 | -0.008 (-0.92%) | 590 |
19 Apr 2019 | USD | 0.87 | 0.87 | 0.87 | 0.87 | 8.7 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.849 | 0.8825 | 0.849 | 0.87 | 8.7 | +0.02 (+2.35%) | 71,900 |
17 Apr 2019 | USD | 0.86 | 0.8675 | 0.85 | 0.85 | 8.5 | -0.005 (-0.58%) | 82,100 |
16 Apr 2019 | USD | 0.849 | 0.86 | 0.849 | 0.855 | 8.55 | -0.01 (-1.16%) | 58,910 |
15 Apr 2019 | USD | 0.837 | 0.865 | 0.837 | 0.865 | 8.65 | +0.015 (+1.76%) | 44,000 |
12 Apr 2019 | USD | 0.88 | 0.88 | 0.83 | 0.85 | 8.5 | -0.02 (-2.30%) | 41,200 |
11 Apr 2019 | USD | 0.85 | 0.9 | 0.808 | 0.87 | 8.7 | +0.08 (+10.13%) | 75,900 |
10 Apr 2019 | USD | 0.81 | 0.815 | 0.79 | 0.79 | 7.9 | -0.018 (-2.23%) | 47,950 |
9 Apr 2019 | USD | 0.82 | 0.825 | 0.808 | 0.808 | 8.08 | -0.022 (-2.65%) | 37,570 |
8 Apr 2019 | USD | 0.9 | 0.9 | 0.83 | 0.83 | 8.3 | +0.015 (+1.78%) | 4,000 |
5 Apr 2019 | USD | 0.81 | 0.9368 | 0.81 | 0.8155 | 8.155 | +0.005 (+0.68%) | 46,990 |
4 Apr 2019 | USD | 0.888 | 0.895 | 0.81 | 0.81 | 8.1 | +0.01 (+1.25%) | 5,400 |
3 Apr 2019 | USD | 0.79 | 0.888 | 0.79 | 0.8 | 8 | +0.01 (+1.27%) | 3,712 |
2 Apr 2019 | USD | 0.808 | 0.89 | 0.79 | 0.79 | 7.9 | -0.105 (-11.73%) | 25,119 |
1 Apr 2019 | USD | 0.89 | 0.895 | 0.89 | 0.895 | 8.95 | +0.005 (+0.56%) | 3,500 |
29 Mar 2019 | USD | 0.89 | 0.89 | 0.89 | 0.89 | 8.9 | 0.0 (0.0%) | 0 |
28 Mar 2019 | USD | 0.89 | 0.89 | 0.89 | 0.89 | 8.9 | 0.0 (0.0%) | 1,000 |
27 Mar 2019 | USD | 0.89 | 0.89 | 0.89 | 0.89 | 8.9 | 0.0 (0.0%) | 2,000 |