Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | USD | 1.2772 | 1.33 | 1.2772 | 1.3 | 1.3 | -0.04 (-2.99%) | 10,279 |
30 May 2019 | USD | 1.27 | 1.35 | 1.25 | 1.34 | 1.34 | +0.09 (+7.20%) | 119,139 |
29 May 2019 | USD | 1.35 | 1.35 | 1.21 | 1.25 | 1.25 | -0.05 (-3.85%) | 95,600 |
28 May 2019 | USD | 1.26 | 1.33 | 1.2563 | 1.3 | 1.3 | +0.029 (+2.31%) | 67,275 |
27 May 2019 | USD | 1.2706 | 1.2706 | 1.2706 | 1.2706 | 1.2706 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 1.39 | 1.39 | 1.2706 | 1.2706 | 1.2706 | -0.013 (-1.04%) | 26,370 |
23 May 2019 | USD | 1.357 | 1.36 | 1.26 | 1.284 | 1.284 | -0.076 (-5.59%) | 55,352 |
22 May 2019 | USD | 1.42 | 1.43 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 37,996 |
21 May 2019 | USD | 1.38 | 1.44 | 1.36 | 1.39 | 1.39 | +0.021 (+1.53%) | 25,973 |
20 May 2019 | USD | 1.434 | 1.49 | 1.36 | 1.369 | 1.369 | -0.081 (-5.59%) | 93,372 |
17 May 2019 | USD | 1.46 | 1.49 | 1.41 | 1.45 | 1.45 | -0.01 (-0.68%) | 14,250 |
16 May 2019 | USD | 1.4256 | 1.4927 | 1.3663 | 1.46 | 1.46 | +0.084 (+6.14%) | 80,616 |
15 May 2019 | USD | 1.41 | 1.489 | 1.3501 | 1.3756 | 1.3756 | -0.054 (-3.80%) | 67,371 |
14 May 2019 | USD | 1.39 | 1.4429 | 1.36 | 1.43 | 1.43 | +0.07 (+5.15%) | 60,061 |
13 May 2019 | USD | 1.45 | 1.46 | 1.32 | 1.36 | 1.36 | -0.09 (-6.21%) | 198,631 |
10 May 2019 | USD | 1.56 | 1.5691 | 1.4 | 1.45 | 1.45 | -0.1 (-6.45%) | 126,189 |
9 May 2019 | USD | 1.526 | 1.58 | 1.52 | 1.55 | 1.55 | -0.04 (-2.52%) | 35,725 |
8 May 2019 | USD | 1.62 | 1.6489 | 1.54 | 1.59 | 1.59 | -0.05 (-3.05%) | 128,046 |
7 May 2019 | USD | 1.6 | 1.6519 | 1.59 | 1.64 | 1.64 | +0.05 (+3.14%) | 108,864 |
6 May 2019 | USD | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -0.04 (-2.45%) | 22,955 |
3 May 2019 | USD | 1.611 | 1.66 | 1.5933 | 1.63 | 1.63 | -0.02 (-1.21%) | 25,285 |
2 May 2019 | USD | 1.5879 | 1.65 | 1.58 | 1.65 | 1.65 | +0.054 (+3.38%) | 42,591 |
1 May 2019 | USD | 1.62 | 1.64 | 1.5645 | 1.5961 | 1.5961 | -0.019 (-1.18%) | 15,489 |
30 Apr 2019 | USD | 1.61 | 1.64 | 1.56 | 1.6152 | 1.6152 | -0.025 (-1.51%) | 61,243 |
29 Apr 2019 | USD | 1.56 | 1.66 | 1.54 | 1.6399 | 1.6399 | +0.06 (+3.79%) | 78,203 |
26 Apr 2019 | USD | 1.59 | 1.59 | 1.5678 | 1.58 | 1.58 | -0.02 (-1.25%) | 31,374 |
25 Apr 2019 | USD | 1.59 | 1.6 | 1.56 | 1.6 | 1.6 | +0.02 (+1.27%) | 16,131 |
24 Apr 2019 | USD | 1.59 | 1.6 | 1.5587 | 1.58 | 1.58 | +0.01 (+0.64%) | 5,729 |
23 Apr 2019 | USD | 1.6 | 1.61 | 1.5621 | 1.57 | 1.57 | -0.03 (-1.88%) | 52,878 |
22 Apr 2019 | USD | 1.63 | 1.64 | 1.6 | 1.6 | 1.6 | -0.06 (-3.61%) | 44,696 |