Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | USD | 1.47 | 1.52 | 1.45 | 1.45 | 7.25 | -0.043 (-2.85%) | 6,262 |
23 May 2019 | USD | 1.44 | 1.5 | 1.44 | 1.4925 | 7.4625 | -0.013 (-0.85%) | 7,017 |
22 May 2019 | USD | 1.5707 | 1.5782 | 1.5053 | 1.5053 | 7.5265 | -0.105 (-6.50%) | 26,164 |
21 May 2019 | USD | 1.5767 | 1.63 | 1.5767 | 1.61 | 8.05 | +0.05 (+3.21%) | 7,020 |
20 May 2019 | USD | 1.62 | 1.64 | 1.51 | 1.56 | 7.8 | -0.02 (-1.28%) | 5,389 |
17 May 2019 | USD | 1.5878 | 1.61 | 1.5802 | 1.5802 | 7.901 | -0.03 (-1.85%) | 5,617 |
16 May 2019 | USD | 1.612 | 1.6348 | 1.58 | 1.61 | 8.05 | 0.0 (0.0%) | 28,356 |
15 May 2019 | USD | 1.66 | 1.66 | 1.61 | 1.61 | 8.05 | -0.049 (-2.98%) | 474 |
14 May 2019 | USD | 1.72 | 1.72 | 1.6294 | 1.6594 | 8.297 | +0.025 (+1.53%) | 15,852 |
13 May 2019 | USD | 1.68 | 1.68 | 1.63 | 1.6344 | 8.172 | -0.016 (-0.95%) | 5,698 |
10 May 2019 | USD | 1.6392 | 1.65 | 1.6263 | 1.65 | 8.25 | +0.02 (+1.23%) | 12,195 |
9 May 2019 | USD | 1.6779 | 1.6779 | 1.63 | 1.63 | 8.15 | -0.02 (-1.21%) | 3,005 |
8 May 2019 | USD | 1.6 | 1.65 | 1.6 | 1.65 | 8.25 | +0.05 (+3.13%) | 3,001 |
7 May 2019 | USD | 1.6051 | 1.6062 | 1.5976 | 1.6 | 8 | -0.076 (-4.52%) | 20,150 |
6 May 2019 | USD | 1.7027 | 1.7027 | 1.65 | 1.6757 | 8.3785 | -0.034 (-2.01%) | 12,281 |
3 May 2019 | USD | 1.6663 | 1.71 | 1.6663 | 1.71 | 8.55 | +0.005 (+0.32%) | 9,600 |
2 May 2019 | USD | 1.79 | 1.79 | 1.66 | 1.7045 | 8.5225 | -0.086 (-4.78%) | 9,350 |
1 May 2019 | USD | 1.8062 | 1.8062 | 1.79 | 1.79 | 8.95 | -0.042 (-2.29%) | 4,253 |
30 Apr 2019 | USD | 1.8678 | 1.88 | 1.832 | 1.832 | 9.16 | -0.032 (-1.71%) | 1,308 |
29 Apr 2019 | USD | 1.86 | 1.8638 | 1.8418 | 1.8638 | 9.319 | -0.012 (-0.62%) | 1,350 |
26 Apr 2019 | USD | 1.865 | 1.8754 | 1.84 | 1.8754 | 9.377 | +0.025 (+1.37%) | 8,475 |
25 Apr 2019 | USD | 1.89 | 1.9249 | 1.85 | 1.85 | 9.25 | -0.042 (-2.21%) | 12,900 |
24 Apr 2019 | USD | 1.8416 | 1.8918 | 1.8416 | 1.8918 | 9.459 | +0.057 (+3.12%) | 4,025 |
23 Apr 2019 | USD | 1.71 | 1.8357 | 1.71 | 1.8346 | 9.173 | +0.101 (+5.80%) | 6,821 |
22 Apr 2019 | USD | 1.75 | 1.8083 | 1.72 | 1.7341 | 8.6705 | -0.085 (-4.66%) | 16,754 |
19 Apr 2019 | USD | 1.8189 | 1.8189 | 1.8189 | 1.8189 | 9.0945 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 1.7739 | 1.8499 | 1.767 | 1.8189 | 9.0945 | -0.02 (-1.08%) | 32,641 |
17 Apr 2019 | USD | 1.8739 | 1.8739 | 1.8387 | 1.8387 | 9.1935 | +0.005 (+0.27%) | 20,601 |
16 Apr 2019 | USD | 1.9183 | 1.9183 | 1.8338 | 1.8338 | 9.169 | -0.076 (-3.99%) | 13,162 |
15 Apr 2019 | USD | 1.9427 | 1.9427 | 1.9 | 1.91 | 9.55 | -0.02 (-1.04%) | 11,955 |