Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2019 | USD | 1.77 | 1.8 | 1.7505 | 1.78 | 26.7 | +0.02 (+1.14%) | 83,758 |
29 Jul 2019 | USD | 1.77 | 1.85 | 1.75 | 1.76 | 26.4 | +0.01 (+0.57%) | 119,918 |
26 Jul 2019 | USD | 1.81 | 1.85 | 1.7206 | 1.75 | 26.25 | -0.04 (-2.23%) | 146,253 |
25 Jul 2019 | USD | 1.78 | 1.8 | 1.7367 | 1.79 | 26.85 | +0.02 (+1.13%) | 92,802 |
24 Jul 2019 | USD | 1.72 | 1.77 | 1.7 | 1.77 | 26.55 | +0.07 (+4.12%) | 60,901 |
23 Jul 2019 | USD | 1.72 | 1.78 | 1.7 | 1.7 | 25.5 | -0.04 (-2.30%) | 58,335 |
22 Jul 2019 | USD | 1.78 | 1.79 | 1.71 | 1.74 | 26.1 | -0.06 (-3.33%) | 80,864 |
19 Jul 2019 | USD | 1.75 | 1.8 | 1.7 | 1.8 | 27 | +0.08 (+4.65%) | 99,193 |
18 Jul 2019 | USD | 1.73 | 1.78 | 1.72 | 1.72 | 25.8 | -0.02 (-1.15%) | 91,892 |
17 Jul 2019 | USD | 1.81 | 1.82 | 1.74 | 1.74 | 26.1 | -0.06 (-3.33%) | 63,318 |
16 Jul 2019 | USD | 1.84 | 1.84 | 1.77 | 1.8 | 27 | -0.02 (-1.10%) | 140,295 |
15 Jul 2019 | USD | 1.77 | 1.84 | 1.77 | 1.82 | 27.3 | +0.05 (+2.82%) | 117,141 |
12 Jul 2019 | USD | 1.76 | 1.82 | 1.7235 | 1.77 | 26.55 | 0.0 (0.0%) | 70,976 |
11 Jul 2019 | USD | 1.79 | 1.85 | 1.77 | 1.77 | 26.55 | -0.02 (-1.12%) | 50,089 |
10 Jul 2019 | USD | 1.71 | 1.84 | 1.71 | 1.79 | 26.85 | +0.05 (+2.87%) | 87,251 |
9 Jul 2019 | USD | 1.71 | 1.83 | 1.71 | 1.74 | 26.1 | 0.0 (0.0%) | 85,594 |
8 Jul 2019 | USD | 1.71 | 1.7732 | 1.71 | 1.74 | 26.1 | 0.0 (0.0%) | 34,092 |
5 Jul 2019 | USD | 1.72 | 1.79 | 1.72 | 1.74 | 26.1 | +0.01 (+0.58%) | 83,606 |
4 Jul 2019 | USD | 1.73 | 1.73 | 1.73 | 1.73 | 25.95 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 1.75 | 1.7672 | 1.72 | 1.73 | 25.95 | 0.0 (0.0%) | 19,232 |
2 Jul 2019 | USD | 1.78 | 1.79 | 1.71 | 1.73 | 25.95 | -0.03 (-1.70%) | 104,241 |
1 Jul 2019 | USD | 1.84 | 1.85 | 1.75 | 1.76 | 26.4 | -0.06 (-3.30%) | 87,048 |
28 Jun 2019 | USD | 1.79 | 1.83 | 1.7665 | 1.82 | 27.3 | -0.01 (-0.55%) | 93,558 |
27 Jun 2019 | USD | 1.79 | 1.83 | 1.7535 | 1.83 | 27.45 | +0.07 (+3.98%) | 26,088 |
26 Jun 2019 | USD | 1.76 | 1.81 | 1.7 | 1.76 | 26.4 | -0.02 (-1.12%) | 106,067 |
25 Jun 2019 | USD | 1.76 | 1.84 | 1.74 | 1.78 | 26.7 | +0.03 (+1.71%) | 75,193 |
24 Jun 2019 | USD | 1.844 | 1.95 | 1.75 | 1.75 | 26.25 | -0.05 (-2.78%) | 83,310 |
21 Jun 2019 | USD | 1.84 | 1.89 | 1.77 | 1.8 | 27 | -0.02 (-1.10%) | 106,442 |
20 Jun 2019 | USD | 1.87 | 1.98 | 1.82 | 1.82 | 27.3 | 0.0 (0.0%) | 174,014 |
19 Jun 2019 | USD | 1.89 | 1.92 | 1.81 | 1.82 | 27.3 | -0.07 (-3.70%) | 139,357 |