Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2019 | USD | 1.663 | 1.8 | 1.59 | 1.79 | 8.95 | +0.22 (+14.01%) | 64,900 |
29 Aug 2019 | USD | 1.34 | 1.71 | 1.34 | 1.57 | 7.85 | +0.226 (+16.82%) | 115,700 |
28 Aug 2019 | USD | 1.285 | 1.344 | 1.285 | 1.344 | 6.72 | +0.032 (+2.44%) | 300 |
27 Aug 2019 | USD | 1.28 | 1.344 | 1.28 | 1.312 | 6.56 | +0.032 (+2.50%) | 12,400 |
26 Aug 2019 | USD | 1.26 | 1.28 | 1.22 | 1.28 | 6.4 | -0.02 (-1.54%) | 3,800 |
23 Aug 2019 | USD | 1.26 | 1.3 | 1.26 | 1.3 | 6.5 | 0.0 (0.0%) | 600 |
22 Aug 2019 | USD | 1.28 | 1.3 | 1.26 | 1.3 | 6.5 | 0.0 (0.0%) | 5,100 |
21 Aug 2019 | USD | 1.35 | 1.35 | 1.26 | 1.3 | 6.5 | -0.007 (-0.54%) | 5,100 |
20 Aug 2019 | USD | 1.307 | 1.34 | 1.29 | 1.307 | 6.535 | +0.057 (+4.56%) | 12,700 |
19 Aug 2019 | USD | 1.3 | 1.37 | 1.24 | 1.25 | 6.25 | -0.05 (-3.85%) | 5,300 |
16 Aug 2019 | USD | 1.25 | 1.3 | 1.2 | 1.3 | 6.5 | +0.028 (+2.20%) | 10,600 |
15 Aug 2019 | USD | 1.27 | 1.272 | 1.22 | 1.272 | 6.36 | -0.078 (-5.78%) | 13,500 |
14 Aug 2019 | USD | 1.324 | 1.35 | 1.324 | 1.35 | 6.75 | -0.035 (-2.53%) | 1,000 |
13 Aug 2019 | USD | 1.33 | 1.475 | 1.315 | 1.385 | 6.925 | +0.025 (+1.84%) | 11,000 |
12 Aug 2019 | USD | 1.44 | 1.48 | 1.36 | 1.36 | 6.8 | -0.06 (-4.23%) | 5,200 |
9 Aug 2019 | USD | 1.54 | 1.54 | 1.31 | 1.42 | 7.1 | -0.027 (-1.87%) | 9,500 |
8 Aug 2019 | USD | 1.49 | 1.49 | 1.447 | 1.447 | 7.235 | +0.01 (+0.70%) | 4,500 |
7 Aug 2019 | USD | 1.426 | 1.475 | 1.4 | 1.437 | 7.185 | -0.063 (-4.20%) | 7,400 |
6 Aug 2019 | USD | 1.56 | 1.58 | 1.28 | 1.5 | 7.5 | -0.11 (-6.83%) | 63,500 |
5 Aug 2019 | USD | 1.73 | 1.73 | 1.61 | 1.61 | 8.05 | -0.01 (-0.62%) | 3,800 |
2 Aug 2019 | USD | 1.62 | 1.63 | 1.55 | 1.62 | 8.1 | -0.07 (-4.14%) | 19,000 |
1 Aug 2019 | USD | 1.822 | 1.95 | 1.6 | 1.69 | 8.45 | -0.06 (-3.43%) | 101,500 |
31 Jul 2019 | USD | 1.55 | 1.81 | 1.55 | 1.75 | 8.75 | +0.172 (+10.90%) | 173,400 |
30 Jul 2019 | USD | 1.574 | 1.578 | 1.574 | 1.578 | 7.89 | -0.012 (-0.75%) | 2,100 |
29 Jul 2019 | USD | 1.59 | 1.59 | 1.52 | 1.59 | 7.95 | +0.06 (+3.92%) | 6,300 |
26 Jul 2019 | USD | 1.42 | 1.59 | 1.42 | 1.53 | 7.65 | +0.11 (+7.75%) | 46,500 |
25 Jul 2019 | USD | 1.32 | 1.445 | 1.27 | 1.42 | 7.1 | +0.09 (+6.77%) | 37,200 |
24 Jul 2019 | USD | 1.272 | 1.33 | 1.266 | 1.33 | 6.65 | +0.063 (+4.97%) | 700 |
23 Jul 2019 | USD | 1.192 | 1.267 | 1.192 | 1.267 | 6.335 | +0.093 (+7.92%) | 23,700 |
22 Jul 2019 | USD | 1.174 | 1.174 | 1.174 | 1.174 | 5.87 | -0.026 (-2.17%) | 1,000 |