Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2019 | USD | 1.77 | 1.84 | 1.77 | 1.79 | 1.79 | +0.03 (+1.70%) | 388,792 |
2 May 2019 | USD | 1.81 | 1.81 | 1.71 | 1.76 | 1.76 | -0.06 (-3.30%) | 1,009,407 |
1 May 2019 | USD | 1.86 | 1.89 | 1.81 | 1.82 | 1.82 | -0.1 (-5.21%) | 821,428 |
30 Apr 2019 | USD | 1.95 | 1.95 | 1.89 | 1.92 | 1.92 | -0.03 (-1.54%) | 427,822 |
29 Apr 2019 | USD | 1.94 | 1.99 | 1.93 | 1.95 | 1.95 | -0.02 (-1.02%) | 462,159 |
26 Apr 2019 | USD | 1.94 | 2 | 1.94 | 1.97 | 1.97 | +0.03 (+1.55%) | 597,157 |
25 Apr 2019 | USD | 1.86 | 1.94 | 1.86 | 1.94 | 1.94 | +0.07 (+3.74%) | 574,258 |
24 Apr 2019 | USD | 1.86 | 1.89 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 193,482 |
23 Apr 2019 | USD | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | +0.01 (+0.53%) | 350,882 |
22 Apr 2019 | USD | 1.83 | 1.88 | 1.82 | 1.87 | 1.87 | +0.03 (+1.63%) | 363,026 |
19 Apr 2019 | USD | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 1.88 | 1.91 | 1.84 | 1.84 | 1.84 | -0.04 (-2.13%) | 359,116 |
17 Apr 2019 | USD | 1.86 | 1.89 | 1.84 | 1.88 | 1.88 | +0.03 (+1.62%) | 297,476 |
16 Apr 2019 | USD | 1.83 | 1.91 | 1.79 | 1.85 | 1.85 | +0.02 (+1.09%) | 520,907 |
15 Apr 2019 | USD | 1.88 | 1.88 | 1.76 | 1.83 | 1.83 | -0.06 (-3.17%) | 767,435 |
12 Apr 2019 | USD | 1.86 | 1.91 | 1.85 | 1.89 | 1.89 | +0.01 (+0.53%) | 484,383 |
11 Apr 2019 | USD | 1.97 | 1.98 | 1.83 | 1.88 | 1.88 | -0.1 (-5.05%) | 1,017,084 |
10 Apr 2019 | USD | 1.93 | 1.98 | 1.92 | 1.98 | 1.98 | +0.07 (+3.66%) | 519,262 |
9 Apr 2019 | USD | 1.98 | 1.99 | 1.9 | 1.91 | 1.91 | -0.07 (-3.54%) | 685,045 |
8 Apr 2019 | USD | 2 | 2 | 1.96 | 1.98 | 1.98 | -0.01 (-0.50%) | 288,289 |
5 Apr 2019 | USD | 2 | 2.01 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 188,097 |
4 Apr 2019 | USD | 1.98 | 2.01 | 1.97 | 2 | 2 | -0.01 (-0.50%) | 272,861 |
3 Apr 2019 | USD | 2 | 2.01 | 1.97 | 2.01 | 2.01 | 0.0 (0.0%) | 331,521 |
2 Apr 2019 | USD | 2 | 2.04 | 1.96 | 2.01 | 2.01 | -0.02 (-0.99%) | 379,821 |
1 Apr 2019 | USD | 1.95 | 2.03 | 1.95 | 2.03 | 2.03 | +0.05 (+2.53%) | 631,271 |
29 Mar 2019 | USD | 1.94 | 1.99 | 1.94 | 1.98 | 1.98 | +0.03 (+1.54%) | 400,894 |
28 Mar 2019 | USD | 1.99 | 1.99 | 1.89 | 1.95 | 1.95 | -0.04 (-2.01%) | 904,735 |
27 Mar 2019 | USD | 2.04 | 2.04 | 1.94 | 1.99 | 1.99 | -0.03 (-1.49%) | 1,009,806 |
26 Mar 2019 | USD | 2.05 | 2.05 | 1.98 | 2.02 | 2.02 | -0.01 (-0.49%) | 726,596 |
25 Mar 2019 | USD | 2.05 | 2.06 | 2.01 | 2.03 | 2.03 | -0.04 (-1.93%) | 486,442 |