Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2019 | USD | 1.56 | 1.82 | 1.51 | 1.68 | 1.68 | +0.12 (+7.69%) | 651,300 |
29 Jul 2019 | USD | 1.7 | 1.75 | 1.53 | 1.56 | 1.56 | -0.11 (-6.59%) | 595,500 |
26 Jul 2019 | USD | 1.73 | 1.82 | 1.67 | 1.67 | 1.67 | -0.08 (-4.57%) | 337,200 |
25 Jul 2019 | USD | 1.91 | 1.94 | 1.74 | 1.75 | 1.75 | -0.15 (-7.89%) | 595,800 |
24 Jul 2019 | USD | 1.95 | 2 | 1.88 | 1.9 | 1.9 | -0.06 (-3.06%) | 255,600 |
23 Jul 2019 | USD | 1.86 | 2 | 1.86 | 1.96 | 1.96 | +0.09 (+4.81%) | 279,200 |
22 Jul 2019 | USD | 1.81 | 2.29 | 1.79 | 1.87 | 1.87 | -0.01 (-0.53%) | 1,630,000 |
19 Jul 2019 | USD | 1.82 | 1.91 | 1.75 | 1.88 | 1.88 | +0.08 (+4.44%) | 435,800 |
18 Jul 2019 | USD | 1.9 | 1.91 | 1.78 | 1.8 | 1.8 | -0.1 (-5.26%) | 353,500 |
17 Jul 2019 | USD | 1.95 | 2 | 1.87 | 1.9 | 1.9 | -0.1 (-5%) | 399,000 |
16 Jul 2019 | USD | 2.02 | 2.12 | 1.96 | 2 | 2 | -0.02 (-0.99%) | 334,000 |
15 Jul 2019 | USD | 2.18 | 2.24 | 2 | 2.02 | 2.02 | -0.18 (-8.18%) | 266,100 |
12 Jul 2019 | USD | 2.19 | 2.28 | 2.16 | 2.2 | 2.2 | 0.0 (0.0%) | 187,500 |
11 Jul 2019 | USD | 2.17 | 2.32 | 2.12 | 2.2 | 2.2 | +0.02 (+0.92%) | 457,300 |
10 Jul 2019 | USD | 1.99 | 2.3 | 1.99 | 2.18 | 2.18 | +0.21 (+10.66%) | 613,800 |
9 Jul 2019 | USD | 2 | 2 | 1.83 | 1.97 | 1.97 | -0.04 (-1.99%) | 508,400 |
8 Jul 2019 | USD | 1.9 | 2.03 | 1.9 | 2.01 | 2.01 | +0.1 (+5.24%) | 238,300 |
5 Jul 2019 | USD | 1.83 | 1.94 | 1.76 | 1.91 | 1.91 | +0.08 (+4.37%) | 326,500 |
4 Jul 2019 | USD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 1.82 | 1.93 | 1.68 | 1.83 | 1.83 | +0.02 (+1.10%) | 270,400 |
2 Jul 2019 | USD | 1.93 | 1.96 | 1.8 | 1.81 | 1.81 | -0.14 (-7.18%) | 464,000 |
1 Jul 2019 | USD | 1.97 | 2.07 | 1.87 | 1.95 | 1.95 | +0.05 (+2.63%) | 469,700 |
28 Jun 2019 | USD | 1.9 | 1.99 | 1.83 | 1.9 | 1.9 | +0.02 (+1.06%) | 2,655,000 |
27 Jun 2019 | USD | 1.99 | 2.06 | 1.88 | 1.88 | 1.88 | -0.11 (-5.53%) | 567,000 |
26 Jun 2019 | USD | 2.04 | 2.11 | 1.92 | 1.99 | 1.99 | -0.04 (-1.97%) | 756,500 |
25 Jun 2019 | USD | 2.29 | 2.29 | 1.99 | 2.03 | 2.03 | -0.4 (-16.46%) | 640,600 |
24 Jun 2019 | USD | 2.67 | 2.72 | 2.42 | 2.43 | 2.43 | -0.21 (-7.95%) | 583,100 |
21 Jun 2019 | USD | 2.44 | 2.7 | 2.38 | 2.64 | 2.64 | +0.22 (+9.09%) | 1,138,700 |
20 Jun 2019 | USD | 2.32 | 2.48 | 2.32 | 2.42 | 2.42 | +0.12 (+5.22%) | 354,300 |
19 Jun 2019 | USD | 2.19 | 2.4 | 2.18 | 2.3 | 2.3 | +0.11 (+5.02%) | 496,400 |