Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2019 | USD | 1.11 | 1.12 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 28,865 |
8 Aug 2019 | USD | 1.1 | 1.12 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 56,650 |
7 Aug 2019 | USD | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -0.05 (-4.39%) | 126,205 |
6 Aug 2019 | USD | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 66,836 |
5 Aug 2019 | USD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
2 Aug 2019 | USD | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -0.03 (-2.56%) | 67,769 |
1 Aug 2019 | USD | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 50,850 |
31 Jul 2019 | USD | 1.16 | 1.2 | 1.15 | 1.19 | 1.19 | 0.0 (0.0%) | 92,704 |
30 Jul 2019 | USD | 1.22 | 1.22 | 1.14 | 1.19 | 1.19 | -0.04 (-3.25%) | 189,946 |
29 Jul 2019 | USD | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 11,680 |
26 Jul 2019 | USD | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 6,936 |
25 Jul 2019 | USD | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 132,670 |
24 Jul 2019 | USD | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 73,620 |
23 Jul 2019 | USD | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 25,400 |
22 Jul 2019 | USD | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | +0.03 (+2.48%) | 23,800 |
19 Jul 2019 | USD | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 39,100 |
18 Jul 2019 | USD | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | +0.02 (+1.65%) | 71,195 |
17 Jul 2019 | USD | 1.24 | 1.24 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 80,223 |
16 Jul 2019 | USD | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 48,383 |
15 Jul 2019 | USD | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 33,109 |
12 Jul 2019 | USD | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -0.03 (-2.33%) | 13,400 |
11 Jul 2019 | USD | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | +0.03 (+2.38%) | 20,924 |
10 Jul 2019 | USD | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 34,557 |
9 Jul 2019 | USD | 1.22 | 1.29 | 1.22 | 1.27 | 1.27 | +0.05 (+4.10%) | 63,700 |
8 Jul 2019 | USD | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 39,745 |
5 Jul 2019 | USD | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | -0.03 (-2.38%) | 12,310 |
4 Jul 2019 | USD | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 7,324 |
3 Jul 2019 | USD | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | +0.04 (+3.25%) | 25,103 |
2 Jul 2019 | USD | 1.26 | 1.265 | 1.23 | 1.23 | 1.23 | -0.06 (-4.65%) | 35,837 |
1 Jul 2019 | USD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |