Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2019 | USD | 1.24 | 1.27 | 1.17 | 1.225 | 24.5 | -0.005 (-0.41%) | 121,947 |
9 Jul 2019 | USD | 1.27 | 1.28 | 1.23 | 1.23 | 24.6 | -0.06 (-4.65%) | 61,850 |
8 Jul 2019 | USD | 1.22 | 1.29 | 1.16 | 1.29 | 25.8 | +0.06 (+4.88%) | 104,768 |
5 Jul 2019 | USD | 1.33 | 1.34 | 1.2 | 1.23 | 24.6 | -0.12 (-8.89%) | 230,639 |
4 Jul 2019 | USD | 1.35 | 1.35 | 1.35 | 1.35 | 27 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 1.41 | 1.41 | 1.34 | 1.35 | 27 | -0.04 (-2.88%) | 88,460 |
2 Jul 2019 | USD | 1.47 | 1.48 | 1.38 | 1.39 | 27.8 | -0.12 (-7.95%) | 131,130 |
1 Jul 2019 | USD | 1.53 | 1.54 | 1.36 | 1.51 | 30.2 | +0.01 (+0.67%) | 196,702 |
28 Jun 2019 | USD | 1.59 | 1.62 | 1.5 | 1.5 | 30 | -0.1 (-6.25%) | 156,000 |
27 Jun 2019 | USD | 1.68 | 1.72 | 1.6 | 1.6 | 32 | -0.06 (-3.61%) | 127,350 |
26 Jun 2019 | USD | 1.52 | 1.66 | 1.51 | 1.66 | 33.2 | +0.16 (+10.67%) | 142,874 |
25 Jun 2019 | USD | 1.45 | 1.53 | 1.43 | 1.5 | 30 | +0.03 (+2.04%) | 96,982 |
24 Jun 2019 | USD | 1.41 | 1.49 | 1.41 | 1.47 | 29.4 | +0.03 (+2.08%) | 93,600 |
21 Jun 2019 | USD | 1.37 | 1.48 | 1.33 | 1.44 | 28.8 | +0.04 (+2.86%) | 174,531 |
20 Jun 2019 | USD | 1.48 | 1.48 | 1.35 | 1.4 | 28 | -0.08 (-5.41%) | 196,445 |
19 Jun 2019 | USD | 1.26 | 1.48 | 1.25 | 1.48 | 29.6 | -0.36 (-19.57%) | 782,808 |
18 Jun 2019 | USD | 1.86 | 1.92 | 1.81 | 1.84 | 36.8 | -0.01 (-0.54%) | 151,719 |
17 Jun 2019 | USD | 1.73 | 1.9 | 1.72 | 1.85 | 37 | +0.15 (+8.82%) | 131,633 |
14 Jun 2019 | USD | 1.85 | 1.85 | 1.66 | 1.7 | 34 | -0.13 (-7.10%) | 170,955 |
13 Jun 2019 | USD | 1.91 | 1.92 | 1.75 | 1.83 | 36.6 | -0.08 (-4.19%) | 189,558 |
12 Jun 2019 | USD | 2.05 | 2.07 | 1.85 | 1.91 | 38.2 | -0.14 (-6.83%) | 221,888 |
11 Jun 2019 | USD | 1.97 | 2.21 | 1.96 | 2.05 | 41 | +0.15 (+7.89%) | 239,326 |
10 Jun 2019 | USD | 2.5 | 2.53 | 1.8 | 1.9 | 38 | -0.42 (-18.10%) | 530,261 |
7 Jun 2019 | USD | 2.21 | 2.4 | 2.12 | 2.32 | 46.4 | +0.18 (+8.41%) | 244,128 |
6 Jun 2019 | USD | 2.05 | 2.19 | 2.04 | 2.14 | 42.8 | +0.05 (+2.39%) | 91,993 |
5 Jun 2019 | USD | 2.23 | 2.25 | 2.09 | 2.09 | 41.8 | -0.14 (-6.28%) | 99,663 |
4 Jun 2019 | USD | 2.17 | 2.25 | 2.11 | 2.23 | 44.6 | +0.08 (+3.72%) | 88,940 |
3 Jun 2019 | USD | 2.25 | 2.32 | 2.0118 | 2.15 | 43 | -0.07 (-3.15%) | 124,632 |
31 May 2019 | USD | 2.26 | 2.38 | 2.16 | 2.22 | 44.4 | -0.14 (-5.93%) | 156,335 |
30 May 2019 | USD | 2.5 | 2.6 | 2.15 | 2.36 | 47.2 | -0.1 (-4.07%) | 357,457 |