Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2019 | USD | 1.4 | 1.45 | 1.39 | 1.41 | 1.41 | +0.03 (+2.17%) | 39,199 |
12 Aug 2019 | USD | 1.39 | 1.42 | 1.35 | 1.38 | 1.38 | -0.04 (-2.82%) | 20,771 |
9 Aug 2019 | USD | 1.45 | 1.54 | 1.39 | 1.42 | 1.42 | -0.03 (-2.07%) | 65,531 |
8 Aug 2019 | USD | 1.41 | 1.49 | 1.38 | 1.45 | 1.45 | +0.04 (+2.84%) | 73,683 |
7 Aug 2019 | USD | 1.4 | 1.44 | 1.32 | 1.41 | 1.41 | 0.0 (0.0%) | 59,084 |
6 Aug 2019 | USD | 1.44 | 1.44 | 1.37 | 1.41 | 1.41 | -0.01 (-0.70%) | 48,408 |
5 Aug 2019 | USD | 1.5 | 1.5158 | 1.4 | 1.42 | 1.42 | -0.06 (-4.05%) | 79,529 |
2 Aug 2019 | USD | 1.6 | 1.7022 | 1.46 | 1.48 | 1.48 | -0.14 (-8.64%) | 111,906 |
1 Aug 2019 | USD | 1.55 | 1.62 | 1.5 | 1.62 | 1.62 | +0.09 (+5.88%) | 237,781 |
31 Jul 2019 | USD | 1.65 | 1.69 | 1.53 | 1.53 | 1.53 | -0.12 (-7.27%) | 95,236 |
30 Jul 2019 | USD | 1.58 | 1.66 | 1.47 | 1.65 | 1.65 | +0.07 (+4.43%) | 114,385 |
29 Jul 2019 | USD | 1.64 | 1.82 | 1.58 | 1.58 | 1.58 | -0.05 (-3.07%) | 81,194 |
26 Jul 2019 | USD | 1.72 | 1.825 | 1.56 | 1.63 | 1.63 | -0.17 (-9.44%) | 264,555 |
25 Jul 2019 | USD | 1.93 | 1.93 | 1.77 | 1.8 | 1.8 | -0.12 (-6.25%) | 109,340 |
24 Jul 2019 | USD | 1.92 | 2 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 95,846 |
23 Jul 2019 | USD | 1.91 | 2.0073 | 1.9 | 1.92 | 1.92 | +0.02 (+1.05%) | 152,419 |
22 Jul 2019 | USD | 1.93 | 1.981 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 42,766 |
19 Jul 2019 | USD | 1.92 | 1.95 | 1.85 | 1.9 | 1.9 | -0.02 (-1.04%) | 297,697 |
18 Jul 2019 | USD | 2 | 2.002 | 1.85 | 1.92 | 1.92 | -0.08 (-4%) | 101,839 |
17 Jul 2019 | USD | 1.99 | 2.01 | 1.92 | 2 | 2 | +0.01 (+0.50%) | 235,020 |
16 Jul 2019 | USD | 1.96 | 2.06 | 1.91 | 1.99 | 1.99 | +0.03 (+1.53%) | 268,863 |
15 Jul 2019 | USD | 2.11 | 2.14 | 1.94 | 1.96 | 1.96 | -0.14 (-6.67%) | 306,434 |
12 Jul 2019 | USD | 2.23 | 2.26 | 2.09 | 2.1 | 2.1 | -0.12 (-5.41%) | 100,249 |
11 Jul 2019 | USD | 2.31 | 2.33 | 2.22 | 2.22 | 2.22 | -0.08 (-3.48%) | 46,952 |
10 Jul 2019 | USD | 2.34 | 2.4 | 2.23 | 2.3 | 2.3 | 0.0 (0.0%) | 61,527 |
9 Jul 2019 | USD | 2.23 | 2.36 | 2.15 | 2.3 | 2.3 | +0.08 (+3.60%) | 299,331 |
8 Jul 2019 | USD | 2.28 | 2.3 | 2.16 | 2.22 | 2.22 | -0.04 (-1.77%) | 106,183 |
5 Jul 2019 | USD | 2.4 | 2.4 | 2.25 | 2.26 | 2.26 | -0.14 (-5.83%) | 39,134 |
4 Jul 2019 | USD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 2.45 | 2.45 | 2.32 | 2.4 | 2.4 | -0.05 (-2.04%) | 72,799 |