Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2019 | USD | 1.3 | 1.32 | 1.23 | 1.27 | 1.27 | +0.04 (+3.25%) | 66,300 |
22 May 2019 | USD | 1.32 | 1.32 | 1.21 | 1.23 | 1.23 | -0.08 (-6.11%) | 15,940 |
21 May 2019 | USD | 1.28 | 1.32 | 1.23 | 1.31 | 1.31 | +0.03 (+2.34%) | 33,770 |
20 May 2019 | USD | 1.34 | 1.34 | 1.23 | 1.28 | 1.28 | -0.03 (-2.29%) | 6,818 |
17 May 2019 | USD | 1.34 | 1.34 | 1.255 | 1.31 | 1.31 | 0.0 (0.0%) | 15,450 |
16 May 2019 | USD | 1.34 | 1.345 | 1.255 | 1.31 | 1.31 | -0.03 (-2.24%) | 24,725 |
15 May 2019 | USD | 1.34 | 1.35 | 1.24 | 1.34 | 1.34 | -0.01 (-0.74%) | 39,378 |
14 May 2019 | USD | 1.31 | 1.35 | 1.27 | 1.35 | 1.35 | +0.05 (+3.85%) | 27,686 |
13 May 2019 | USD | 1.35 | 1.35 | 1.16 | 1.3 | 1.3 | -0.05 (-3.70%) | 29,290 |
10 May 2019 | USD | 1.33 | 1.35 | 1.29 | 1.35 | 1.35 | 0.0 (0.0%) | 17,438 |
9 May 2019 | USD | 1.32 | 1.45 | 1.29 | 1.35 | 1.35 | 0.0 (0.0%) | 35,735 |
8 May 2019 | USD | 1.44 | 1.45 | 1.3 | 1.35 | 1.35 | +0.04 (+3.05%) | 12,084 |
7 May 2019 | USD | 1.23 | 1.5 | 1.23 | 1.31 | 1.31 | +0.08 (+6.50%) | 37,972 |
6 May 2019 | USD | 1.295 | 1.32 | 1.22 | 1.23 | 1.23 | -0.07 (-5.38%) | 68,077 |
3 May 2019 | USD | 1.3 | 1.36 | 1.21 | 1.3 | 1.3 | -0.08 (-5.80%) | 25,353 |
2 May 2019 | USD | 1.49 | 1.51 | 1.3 | 1.38 | 1.38 | -0.069 (-4.78%) | 33,366 |
1 May 2019 | USD | 1.45 | 1.54 | 1.435 | 1.4492 | 1.4492 | -0.101 (-6.50%) | 103,813 |
30 Apr 2019 | USD | 1.55 | 1.59 | 1.37 | 1.55 | 1.55 | -0.04 (-2.52%) | 85,765 |
29 Apr 2019 | USD | 1.6 | 1.648 | 1.36 | 1.59 | 1.59 | -0.01 (-0.63%) | 74,610 |
26 Apr 2019 | USD | 1.73 | 1.75 | 1.595 | 1.6 | 1.6 | +0.02 (+1.27%) | 126,917 |
25 Apr 2019 | USD | 1.45 | 1.72 | 1.45 | 1.58 | 1.58 | +0.13 (+8.97%) | 75,398 |
24 Apr 2019 | USD | 1.38 | 1.51 | 1.38 | 1.45 | 1.45 | +0.09 (+6.62%) | 69,062 |
23 Apr 2019 | USD | 1.15 | 1.39 | 1.15 | 1.36 | 1.36 | +0.21 (+18.26%) | 77,972 |
22 Apr 2019 | USD | 1.1 | 1.5 | 1.05 | 1.15 | 1.15 | +0.05 (+4.55%) | 87,784 |
19 Apr 2019 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 1.735 | 1.735 | 1.05 | 1.1 | 1.1 | -0.68 (-38.20%) | 196,094 |
17 Apr 2019 | USD | 2.02 | 2.025 | 1.7 | 1.78 | 1.78 | -0.26 (-12.75%) | 60,223 |
16 Apr 2019 | USD | 1.85 | 2.05 | 1.72 | 2.04 | 2.04 | +0.23 (+12.71%) | 128,573 |
15 Apr 2019 | USD | 2.5 | 2.85 | 1.35 | 1.81 | 1.81 | +0.12 (+7.10%) | 157,486 |
12 Apr 2019 | USD | 1.55 | 1.72 | 1.52 | 1.69 | 1.69 | +0.14 (+9.03%) | 72,793 |