Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2019 | USD | 3.166 | 3.315 | 2.73 | 2.92 | 116.8 | -0.33 (-10.15%) | 640 |
29 Jul 2019 | USD | 3.06 | 3.26 | 3.06 | 3.25 | 130 | +0.145 (+4.67%) | 74 |
26 Jul 2019 | USD | 3.34 | 3.34 | 3.105 | 3.105 | 124.2 | -0.166 (-5.07%) | 73 |
25 Jul 2019 | USD | 3.07 | 3.29 | 3.03 | 3.271 | 130.84 | +0.171 (+5.52%) | 77 |
24 Jul 2019 | USD | 3.17 | 3.278 | 3.1 | 3.1 | 124 | -0.072 (-2.26%) | 97 |
23 Jul 2019 | USD | 3.2064 | 3.2599 | 3.12 | 3.1717 | 126.868 | -0.028 (-0.88%) | 101 |
22 Jul 2019 | USD | 3.25 | 3.25 | 3.2 | 3.2 | 128 | -0.02 (-0.62%) | 19 |
19 Jul 2019 | USD | 3.1199 | 3.22 | 3.1032 | 3.22 | 128.8 | -0.052 (-1.59%) | 126 |
18 Jul 2019 | USD | 3.3 | 3.3 | 3.2721 | 3.2721 | 130.884 | +0.122 (+3.88%) | 12 |
17 Jul 2019 | USD | 3.24 | 3.24 | 3.15 | 3.15 | 126 | -0.08 (-2.48%) | 45 |
16 Jul 2019 | USD | 3.38 | 3.45 | 3.1475 | 3.23 | 129.2 | 0.0 (0.0%) | 219 |
15 Jul 2019 | USD | 3.55 | 3.55 | 3.175 | 3.23 | 129.2 | -0.37 (-10.28%) | 294 |
12 Jul 2019 | USD | 3.37 | 3.6 | 3.05 | 3.6 | 144 | +0.15 (+4.35%) | 328 |
11 Jul 2019 | USD | 3.5 | 3.5 | 3.45 | 3.45 | 138 | 0.0 (0.0%) | 82 |
10 Jul 2019 | USD | 3.65 | 3.65 | 3.065 | 3.45 | 138 | -0.29 (-7.75%) | 560 |
9 Jul 2019 | USD | 3.79 | 3.79 | 3.585 | 3.74 | 149.6 | -0.11 (-2.86%) | 144 |
8 Jul 2019 | USD | 3.42 | 3.85 | 3.2366 | 3.85 | 154 | +0.48 (+14.24%) | 169 |
5 Jul 2019 | USD | 3.56 | 3.58 | 3.37 | 3.37 | 134.8 | -0.12 (-3.44%) | 161 |
4 Jul 2019 | USD | 3.49 | 3.49 | 3.49 | 3.49 | 139.6 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 3.47 | 3.49 | 3.35 | 3.49 | 139.6 | 0.0 (0.0%) | 24 |
2 Jul 2019 | USD | 3.37 | 3.5 | 3.32 | 3.49 | 139.6 | +0.15 (+4.49%) | 246 |
1 Jul 2019 | USD | 3.17 | 3.475 | 3.17 | 3.34 | 133.6 | +0.27 (+8.79%) | 729 |
28 Jun 2019 | USD | 3.11 | 3.19 | 3.0201 | 3.07 | 122.8 | 0.0 (0.0%) | 279 |
27 Jun 2019 | USD | 3.34 | 3.34 | 3.01 | 3.07 | 122.8 | -0.28 (-8.36%) | 152 |
26 Jun 2019 | USD | 3.48 | 3.51 | 3.3 | 3.35 | 134 | -0.13 (-3.74%) | 226 |
25 Jun 2019 | USD | 3.66 | 3.66 | 3.1 | 3.48 | 139.2 | -0.07 (-1.97%) | 967 |
24 Jun 2019 | USD | 3.55 | 3.81 | 3.4 | 3.55 | 142 | +0.15 (+4.41%) | 4,075 |
21 Jun 2019 | USD | 3.27 | 3.6402 | 3.27 | 3.4 | 136 | +0.12 (+3.66%) | 259 |
20 Jun 2019 | USD | 3.1 | 3.46 | 2.865 | 3.28 | 131.2 | +0.18 (+5.81%) | 456 |
19 Jun 2019 | USD | 3.9 | 3.9 | 2.8001 | 3.1 | 124 | -0.53 (-14.60%) | 308 |