Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 1.4 | 1.49 | 1.39 | 1.41 | 1.41 | 0.0 (0.0%) | 94,000 |
5 Jul 2019 | USD | 1.45 | 1.48 | 1.41 | 1.41 | 1.41 | -0.06 (-4.08%) | 433,000 |
4 Jul 2019 | USD | 1.46 | 1.51 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 88,000 |
3 Jul 2019 | USD | 1.47 | 1.49 | 1.44 | 1.46 | 1.46 | -0.03 (-2.01%) | 668,000 |
2 Jul 2019 | USD | 1.5 | 1.51 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 221,780 |
1 Jul 2019 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
28 Jun 2019 | USD | 1.48 | 1.5 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 98,000 |
27 Jun 2019 | USD | 1.48 | 1.5 | 1.48 | 1.5 | 1.5 | +0.03 (+2.04%) | 560,000 |
26 Jun 2019 | USD | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 116,000 |
25 Jun 2019 | USD | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 102,000 |
24 Jun 2019 | USD | 1.49 | 1.49 | 1.44 | 1.48 | 1.48 | -0.01 (-0.67%) | 1,166,000 |
21 Jun 2019 | USD | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 887,543 |
20 Jun 2019 | USD | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,000,000 |
19 Jun 2019 | USD | 1.46 | 1.51 | 1.46 | 1.5 | 1.5 | +0.04 (+2.74%) | 291,000 |
18 Jun 2019 | USD | 1.51 | 1.51 | 1.44 | 1.46 | 1.46 | -0.02 (-1.35%) | 192,000 |
17 Jun 2019 | USD | 1.5 | 1.55 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 272,000 |
14 Jun 2019 | USD | 1.53 | 1.54 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 176,000 |
13 Jun 2019 | USD | 1.52 | 1.56 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 184,000 |
12 Jun 2019 | USD | 1.5 | 1.52 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 67,000 |
11 Jun 2019 | USD | 1.51 | 1.55 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 217,000 |
10 Jun 2019 | USD | 1.55 | 1.55 | 1.5 | 1.51 | 1.51 | -0.05 (-3.21%) | 188,000 |
7 Jun 2019 | USD | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |
6 Jun 2019 | USD | 1.59 | 1.61 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 25,000 |
5 Jun 2019 | USD | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.02 (-1.24%) | 407,000 |
4 Jun 2019 | USD | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 101,000 |
3 Jun 2019 | USD | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 28,000 |
31 May 2019 | USD | 1.63 | 1.69 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 140,000 |
30 May 2019 | USD | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | +0.01 (+0.61%) | 66,000 |
29 May 2019 | USD | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 70,000 |
28 May 2019 | USD | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -0.02 (-1.20%) | 309,000 |