Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2019 | USD | 1.545 | 1.62 | 1.545 | 1.62 | 1.62 | +0.12 (+8%) | 32,296 |
16 Jul 2019 | USD | 1.5748 | 1.5786 | 1.5 | 1.5 | 1.5 | -0.051 (-3.26%) | 14,752 |
15 Jul 2019 | USD | 1.57 | 1.6 | 1.5505 | 1.5505 | 1.5505 | -0.029 (-1.87%) | 7,777 |
12 Jul 2019 | USD | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | +0.08 (+5.33%) | 8,780 |
11 Jul 2019 | USD | 1.48 | 1.5466 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 6,766 |
10 Jul 2019 | USD | 1.46 | 1.52 | 1.4474 | 1.52 | 1.52 | +0.12 (+8.57%) | 46,566 |
9 Jul 2019 | USD | 1.3896 | 1.401 | 1.3896 | 1.4 | 1.4 | 0.0 (0.0%) | 4,500 |
8 Jul 2019 | USD | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 7,300 |
5 Jul 2019 | USD | 1.4 | 1.43 | 1.36 | 1.43 | 1.43 | +0.03 (+2.14%) | 69,772 |
4 Jul 2019 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 1.35 | 1.4158 | 1.35 | 1.4 | 1.4 | +0.03 (+2.19%) | 29,200 |
2 Jul 2019 | USD | 1.33 | 1.38 | 1.31 | 1.37 | 1.37 | +0.05 (+3.79%) | 9,905 |
1 Jul 2019 | USD | 1.29 | 1.4 | 1.29 | 1.32 | 1.32 | -0.01 (-0.75%) | 15,600 |
28 Jun 2019 | USD | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -0.033 (-2.45%) | 11,469 |
27 Jun 2019 | USD | 1.3634 | 1.3634 | 1.3634 | 1.3634 | 1.3634 | +0.013 (+0.99%) | 5,000 |
26 Jun 2019 | USD | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 7,950 |
25 Jun 2019 | USD | 1.45 | 1.45 | 1.36 | 1.38 | 1.38 | -0.05 (-3.50%) | 16,707 |
24 Jun 2019 | USD | 1.41 | 1.45 | 1.4 | 1.43 | 1.43 | +0.06 (+4.38%) | 41,381 |
21 Jun 2019 | USD | 1.5 | 1.5 | 1.37 | 1.37 | 1.37 | -0.061 (-4.26%) | 52,459 |
20 Jun 2019 | USD | 1.41 | 1.45 | 1.41 | 1.431 | 1.431 | +0.131 (+10.08%) | 34,068 |
19 Jun 2019 | USD | 1.27 | 1.3 | 1.26 | 1.3 | 1.3 | -0.065 (-4.78%) | 9,332 |
18 Jun 2019 | USD | 1.3864 | 1.3864 | 1.355 | 1.3652 | 1.3652 | +0.045 (+3.42%) | 10,606 |
17 Jun 2019 | USD | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -0.045 (-3.30%) | 19,180 |
14 Jun 2019 | USD | 1.3728 | 1.42 | 1.365 | 1.365 | 1.365 | -0.004 (-0.33%) | 3,012 |
13 Jun 2019 | USD | 1.35 | 1.37 | 1.34 | 1.3695 | 1.3695 | -0.008 (-0.57%) | 19,734 |
12 Jun 2019 | USD | 1.365 | 1.3798 | 1.3531 | 1.3774 | 1.3774 | +0.053 (+4.02%) | 9,460 |
11 Jun 2019 | USD | 1.245 | 1.335 | 1.245 | 1.3242 | 1.3242 | +0.025 (+1.90%) | 4,126 |
10 Jun 2019 | USD | 1.35 | 1.35 | 1.2829 | 1.2995 | 1.2995 | -0.055 (-4.07%) | 11,073 |
7 Jun 2019 | USD | 1.29 | 1.3546 | 1.29 | 1.3546 | 1.3546 | +0.03 (+2.23%) | 3,581 |
6 Jun 2019 | USD | 1.32 | 1.34 | 1.32 | 1.325 | 1.325 | +0.025 (+1.92%) | 5,100 |