Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 1.666 | 1.682 | 1.661 | 1.676 | 1.676 | +0.012 (+0.72%) | 52,562,200 |
11 Jul 2019 | USD | 1.67 | 1.685 | 1.658 | 1.664 | 1.664 | 0.0 (0.0%) | 55,810,125 |
10 Jul 2019 | USD | 1.666 | 1.674 | 1.659 | 1.664 | 1.664 | -0.001 (-0.06%) | 46,196,600 |
9 Jul 2019 | USD | 1.668 | 1.675 | 1.658 | 1.665 | 1.665 | -0.004 (-0.24%) | 46,850,800 |
8 Jul 2019 | USD | 1.699 | 1.699 | 1.654 | 1.669 | 1.669 | -0.038 (-2.23%) | 68,912,800 |
5 Jul 2019 | USD | 1.696 | 1.71 | 1.693 | 1.707 | 1.707 | +0.01 (+0.59%) | 63,048,900 |
4 Jul 2019 | USD | 1.707 | 1.714 | 1.689 | 1.697 | 1.697 | -0.012 (-0.70%) | 55,670,000 |
3 Jul 2019 | USD | 1.721 | 1.721 | 1.701 | 1.709 | 1.709 | -0.015 (-0.87%) | 58,247,300 |
2 Jul 2019 | USD | 1.723 | 1.726 | 1.716 | 1.724 | 1.724 | 0.0 (0.0%) | 40,296,600 |
1 Jul 2019 | USD | 1.722 | 1.726 | 1.702 | 1.724 | 1.724 | +0.044 (+2.62%) | 83,566,300 |
28 Jun 2019 | USD | 1.681 | 1.681 | 1.667 | 1.68 | 1.68 | 0.0 (0.0%) | 57,530,088 |
27 Jun 2019 | USD | 1.666 | 1.688 | 1.664 | 1.68 | 1.68 | +0.019 (+1.14%) | 73,187,700 |
26 Jun 2019 | USD | 1.652 | 1.668 | 1.65 | 1.661 | 1.661 | -0.001 (-0.06%) | 43,156,000 |
25 Jun 2019 | USD | 1.679 | 1.679 | 1.641 | 1.662 | 1.662 | -0.016 (-0.95%) | 68,704,900 |
24 Jun 2019 | USD | 1.677 | 1.684 | 1.669 | 1.678 | 1.678 | +0.001 (+0.06%) | 42,111,700 |
21 Jun 2019 | USD | 1.673 | 1.691 | 1.669 | 1.677 | 1.677 | +0.004 (+0.24%) | 73,120,200 |
20 Jun 2019 | USD | 1.628 | 1.688 | 1.626 | 1.673 | 1.673 | +0.046 (+2.83%) | 98,459,100 |
19 Jun 2019 | USD | 1.633 | 1.66 | 1.625 | 1.627 | 1.627 | +0.027 (+1.69%) | 73,569,512 |
18 Jun 2019 | USD | 1.598 | 1.605 | 1.587 | 1.6 | 1.6 | +0.002 (+0.13%) | 54,096,200 |
17 Jun 2019 | USD | 1.598 | 1.611 | 1.593 | 1.598 | 1.598 | 0.0 (0.0%) | 48,082,000 |
14 Jun 2019 | USD | 1.606 | 1.617 | 1.594 | 1.598 | 1.598 | -0.011 (-0.68%) | 51,846,800 |
13 Jun 2019 | USD | 1.61 | 1.615 | 1.593 | 1.609 | 1.609 | -0.001 (-0.06%) | 50,668,200 |
12 Jun 2019 | USD | 1.623 | 1.623 | 1.607 | 1.61 | 1.61 | -0.012 (-0.74%) | 37,207,800 |
11 Jun 2019 | USD | 1.579 | 1.625 | 1.577 | 1.622 | 1.622 | +0.048 (+3.05%) | 91,021,400 |
10 Jun 2019 | USD | 1.558 | 1.581 | 1.556 | 1.574 | 1.574 | +0.02 (+1.29%) | 62,235,700 |
7 Jun 2019 | USD | 1.554 | 1.554 | 1.554 | 1.554 | 1.554 | 0.0 (0.0%) | 0 |
6 Jun 2019 | USD | 1.567 | 1.57 | 1.551 | 1.554 | 1.554 | -0.012 (-0.77%) | 66,412,500 |
5 Jun 2019 | USD | 1.582 | 1.586 | 1.565 | 1.566 | 1.566 | -0.003 (-0.19%) | 52,829,500 |
4 Jun 2019 | USD | 1.588 | 1.588 | 1.563 | 1.569 | 1.569 | -0.015 (-0.95%) | 55,298,400 |
3 Jun 2019 | USD | 1.582 | 1.603 | 1.574 | 1.584 | 1.584 | +0.003 (+0.19%) | 67,806,000 |