Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2019 | USD | 1.67 | 2.01 | 1.67 | 1.97 | 1.97 | +0.35 (+21.60%) | 1,698,800 |
9 Sep 2019 | USD | 1.49 | 1.72 | 1.41 | 1.62 | 1.62 | +0.16 (+10.96%) | 393,900 |
6 Sep 2019 | USD | 1.41 | 1.49 | 1.4 | 1.46 | 1.46 | +0.05 (+3.55%) | 160,300 |
5 Sep 2019 | USD | 1.39 | 1.48 | 1.29 | 1.41 | 1.41 | +0.05 (+3.68%) | 243,100 |
4 Sep 2019 | USD | 1.36 | 1.41 | 1.33 | 1.36 | 1.36 | +0.04 (+3.03%) | 106,100 |
3 Sep 2019 | USD | 1.29 | 1.34 | 1.27 | 1.32 | 1.32 | -0.01 (-0.75%) | 82,500 |
2 Sep 2019 | USD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 1.36 | 1.39 | 1.31 | 1.33 | 1.33 | -0.03 (-2.21%) | 76,000 |
29 Aug 2019 | USD | 1.3 | 1.41 | 1.3 | 1.36 | 1.36 | +0.04 (+3.03%) | 97,400 |
28 Aug 2019 | USD | 1.27 | 1.4 | 1.24 | 1.32 | 1.32 | +0.05 (+3.94%) | 129,400 |
27 Aug 2019 | USD | 1.31 | 1.35 | 1.21 | 1.27 | 1.27 | -0.02 (-1.55%) | 197,900 |
26 Aug 2019 | USD | 1.38 | 1.42 | 1.28 | 1.29 | 1.29 | -0.08 (-5.84%) | 181,600 |
23 Aug 2019 | USD | 1.44 | 1.49 | 1.37 | 1.37 | 1.37 | -0.1 (-6.80%) | 227,500 |
22 Aug 2019 | USD | 1.48 | 1.54 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 216,100 |
21 Aug 2019 | USD | 1.55 | 1.56 | 1.45 | 1.49 | 1.49 | -0.02 (-1.32%) | 255,400 |
20 Aug 2019 | USD | 1.49 | 1.57 | 1.48 | 1.51 | 1.51 | -0.03 (-1.95%) | 104,300 |
19 Aug 2019 | USD | 1.51 | 1.58 | 1.49 | 1.54 | 1.54 | +0.07 (+4.76%) | 175,300 |
16 Aug 2019 | USD | 1.36 | 1.53 | 1.32 | 1.47 | 1.47 | +0.12 (+8.89%) | 383,300 |
15 Aug 2019 | USD | 1.37 | 1.42 | 1.31 | 1.35 | 1.35 | -0.09 (-6.25%) | 354,100 |
14 Aug 2019 | USD | 1.48 | 1.48 | 1.3 | 1.44 | 1.44 | -0.06 (-4%) | 539,300 |
13 Aug 2019 | USD | 1.56 | 1.61 | 1.5 | 1.5 | 1.5 | -0.06 (-3.85%) | 123,200 |
12 Aug 2019 | USD | 1.61 | 1.61 | 1.5 | 1.56 | 1.56 | -0.06 (-3.70%) | 120,300 |
9 Aug 2019 | USD | 1.66 | 1.7 | 1.47 | 1.62 | 1.62 | +0.01 (+0.62%) | 252,800 |
8 Aug 2019 | USD | 1.55 | 1.66 | 1.51 | 1.61 | 1.61 | +0.07 (+4.55%) | 482,000 |
7 Aug 2019 | USD | 1.46 | 1.54 | 1.36 | 1.54 | 1.54 | +0.02 (+1.32%) | 645,500 |
6 Aug 2019 | USD | 1.52 | 1.59 | 1.37 | 1.52 | 1.52 | +0.02 (+1.33%) | 530,800 |
5 Aug 2019 | USD | 1.54 | 1.58 | 1.47 | 1.5 | 1.5 | -0.1 (-6.25%) | 325,000 |
2 Aug 2019 | USD | 1.7 | 1.7 | 1.58 | 1.6 | 1.6 | -0.16 (-9.09%) | 436,300 |
1 Aug 2019 | USD | 1.55 | 1.77 | 1.51 | 1.76 | 1.76 | -0.02 (-1.12%) | 624,300 |
31 Jul 2019 | USD | 1.68 | 1.92 | 1.65 | 1.78 | 1.78 | +0.1 (+5.95%) | 490,100 |