Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2019 | USD | 0.77 | 0.795 | 0.77 | 0.785 | 0.785 | +0.005 (+0.64%) | 17,164,900 |
20 May 2019 | USD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
17 May 2019 | USD | 0.77 | 0.785 | 0.755 | 0.78 | 0.78 | +0.015 (+1.96%) | 17,401,700 |
16 May 2019 | USD | 0.77 | 0.77 | 0.76 | 0.765 | 0.765 | -0.005 (-0.65%) | 20,602,100 |
15 May 2019 | USD | 0.76 | 0.775 | 0.755 | 0.77 | 0.77 | +0.015 (+1.99%) | 15,691,700 |
14 May 2019 | USD | 0.75 | 0.765 | 0.74 | 0.755 | 0.755 | -0.01 (-1.31%) | 31,757,000 |
13 May 2019 | USD | 0.81 | 0.81 | 0.735 | 0.765 | 0.765 | -0.06 (-7.27%) | 71,594,400 |
10 May 2019 | USD | 0.82 | 0.825 | 0.81 | 0.825 | 0.825 | +0.005 (+0.61%) | 11,158,500 |
9 May 2019 | USD | 0.815 | 0.82 | 0.815 | 0.82 | 0.82 | +0.005 (+0.61%) | 4,762,200 |
8 May 2019 | USD | 0.815 | 0.82 | 0.805 | 0.815 | 0.815 | 0.0 (0.0%) | 13,699,900 |
7 May 2019 | USD | 0.815 | 0.82 | 0.81 | 0.815 | 0.815 | 0.0 (0.0%) | 10,579,400 |
6 May 2019 | USD | 0.825 | 0.83 | 0.805 | 0.815 | 0.815 | -0.015 (-1.81%) | 17,984,000 |
3 May 2019 | USD | 0.835 | 0.84 | 0.825 | 0.83 | 0.83 | -0.005 (-0.60%) | 10,212,300 |
2 May 2019 | USD | 0.83 | 0.84 | 0.83 | 0.835 | 0.835 | -0.005 (-0.60%) | 12,799,000 |
1 May 2019 | USD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | +0.005 (+0.60%) | 12,091,900 |
29 Apr 2019 | USD | 0.835 | 0.84 | 0.825 | 0.835 | 0.835 | +0.015 (+1.83%) | 21,518,800 |
26 Apr 2019 | USD | 0.835 | 0.835 | 0.82 | 0.82 | 0.82 | -0.015 (-1.80%) | 11,365,500 |
25 Apr 2019 | USD | 0.84 | 0.85 | 0.83 | 0.835 | 0.835 | -0.005 (-0.60%) | 22,738,200 |
24 Apr 2019 | USD | 0.835 | 0.84 | 0.835 | 0.84 | 0.84 | +0.005 (+0.60%) | 10,857,300 |
23 Apr 2019 | USD | 0.835 | 0.84 | 0.83 | 0.835 | 0.835 | +0.005 (+0.60%) | 44,959,400 |
22 Apr 2019 | USD | 0.825 | 0.835 | 0.82 | 0.83 | 0.83 | +0.005 (+0.61%) | 22,111,700 |
19 Apr 2019 | USD | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.815 | 0.825 | 0.815 | 0.825 | 0.825 | +0.01 (+1.23%) | 13,180,400 |
17 Apr 2019 | USD | 0.805 | 0.825 | 0.805 | 0.815 | 0.815 | +0.01 (+1.24%) | 18,360,300 |
16 Apr 2019 | USD | 0.795 | 0.805 | 0.79 | 0.805 | 0.805 | +0.01 (+1.26%) | 7,766,700 |
15 Apr 2019 | USD | 0.805 | 0.81 | 0.795 | 0.795 | 0.795 | -0.015 (-1.85%) | 18,777,400 |
12 Apr 2019 | USD | 0.81 | 0.82 | 0.8 | 0.81 | 0.81 | -0.005 (-0.61%) | 21,633,000 |
11 Apr 2019 | USD | 0.82 | 0.825 | 0.81 | 0.815 | 0.815 | -0.01 (-1.21%) | 15,136,600 |
10 Apr 2019 | USD | 0.82 | 0.83 | 0.82 | 0.825 | 0.825 | 0.0 (0.0%) | 9,233,900 |