Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2019 | USD | 1.61 | 1.62 | 1.5863 | 1.61 | 2.383 | +0.011 (+0.68%) | 121,823 |
16 Jul 2019 | USD | 1.6 | 1.61 | 1.5701 | 1.5991 | 2.3668 | -0.001 (-0.06%) | 48,838 |
15 Jul 2019 | USD | 1.58 | 1.62 | 1.5747 | 1.6 | 2.3682 | +0.02 (+1.27%) | 95,517 |
12 Jul 2019 | USD | 1.64 | 1.64 | 1.58 | 1.58 | 2.3386 | -0.07 (-4.24%) | 119,736 |
11 Jul 2019 | USD | 1.63 | 1.66 | 1.6201 | 1.65 | 2.4422 | +0.02 (+1.23%) | 56,598 |
10 Jul 2019 | USD | 1.67 | 1.73 | 1.63 | 1.63 | 2.4126 | -0.06 (-3.55%) | 209,099 |
9 Jul 2019 | USD | 1.7 | 1.7 | 1.6305 | 1.69 | 2.5014 | +0.01 (+0.60%) | 138,774 |
8 Jul 2019 | USD | 1.7 | 1.7 | 1.63 | 1.68 | 2.4866 | 0.0 (0.0%) | 212,843 |
5 Jul 2019 | USD | 1.72 | 1.72 | 1.65 | 1.68 | 2.4866 | -0.04 (-2.33%) | 150,378 |
4 Jul 2019 | USD | 1.72 | 1.72 | 1.72 | 1.72 | 2.5458 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 1.72 | 1.72 | 1.68 | 1.72 | 2.5458 | 0.0 (0.0%) | 46,989 |
2 Jul 2019 | USD | 1.8 | 1.8 | 1.67 | 1.72 | 2.5458 | -0.03 (-1.71%) | 168,543 |
1 Jul 2019 | USD | 1.74 | 1.84 | 1.7101 | 1.7499 | 2.59 | +0.04 (+2.33%) | 53,889 |
28 Jun 2019 | USD | 1.72 | 1.7415 | 1.67 | 1.71 | 2.531 | +0.02 (+1.18%) | 130,310 |
27 Jun 2019 | USD | 1.69 | 1.71 | 1.65 | 1.69 | 2.5014 | +0.03 (+1.81%) | 117,295 |
26 Jun 2019 | USD | 1.64 | 1.7699 | 1.64 | 1.66 | 2.457 | -0.03 (-1.78%) | 152,660 |
25 Jun 2019 | USD | 1.84 | 1.84 | 1.66 | 1.69 | 2.5014 | -0.1 (-5.59%) | 216,110 |
24 Jun 2019 | USD | 1.71 | 1.79 | 1.69 | 1.79 | 2.6494 | +0.1 (+5.92%) | 267,748 |
21 Jun 2019 | USD | 1.7 | 1.71 | 1.65 | 1.69 | 2.5014 | +0.02 (+1.20%) | 168,105 |
20 Jun 2019 | USD | 1.65 | 1.74 | 1.65 | 1.67 | 2.4718 | +0.103 (+6.57%) | 323,770 |
19 Jun 2019 | USD | 1.55 | 1.58 | 1.52 | 1.567 | 2.3193 | +0.007 (+0.45%) | 65,260 |
18 Jun 2019 | USD | 1.55 | 1.58 | 1.5401 | 1.56 | 2.309 | +0.02 (+1.30%) | 87,912 |
17 Jun 2019 | USD | 1.55 | 1.65 | 1.5 | 1.54 | 2.2794 | -0.01 (-0.65%) | 140,683 |
14 Jun 2019 | USD | 1.67 | 1.67 | 1.55 | 1.55 | 2.2942 | -0.11 (-6.63%) | 216,793 |
13 Jun 2019 | USD | 1.78 | 1.79 | 1.61 | 1.66 | 2.457 | -0.14 (-7.78%) | 380,712 |
12 Jun 2019 | USD | 1.75 | 1.84 | 1.7085 | 1.8 | 2.6642 | +0.07 (+4.05%) | 165,987 |
11 Jun 2019 | USD | 1.69 | 1.7848 | 1.69 | 1.73 | 2.5606 | +0.02 (+1.17%) | 78,606 |
10 Jun 2019 | USD | 1.78 | 1.8 | 1.6801 | 1.71 | 2.531 | -0.09 (-5%) | 134,101 |
7 Jun 2019 | USD | 1.73 | 1.82 | 1.7 | 1.8 | 2.6642 | +0.1 (+5.88%) | 189,849 |
6 Jun 2019 | USD | 1.64 | 1.7 | 1.61 | 1.7 | 2.5162 | +0.08 (+4.94%) | 160,976 |