Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2019 | USD | 1.556 | 1.5878 | 1.532 | 1.532 | 0.4085 | -0.004 (-0.26%) | 19,130 |
8 Aug 2019 | USD | 1.5834 | 1.5834 | 1.536 | 1.536 | 0.4096 | 0.0 (0.0%) | 20,163 |
7 Aug 2019 | USD | 1.532 | 1.56 | 1.532 | 1.536 | 0.4096 | -0.016 (-1.03%) | 14,608 |
6 Aug 2019 | USD | 1.572 | 1.596 | 1.528 | 1.552 | 0.4139 | +0.04 (+2.65%) | 7,055 |
5 Aug 2019 | USD | 1.588 | 1.5959 | 1.512 | 1.512 | 0.4032 | -0.116 (-7.13%) | 59,368 |
2 Aug 2019 | USD | 1.5833 | 1.632 | 1.5833 | 1.628 | 0.4341 | +0.032 (+2.01%) | 9,260 |
1 Aug 2019 | USD | 1.648 | 1.6659 | 1.572 | 1.596 | 0.4256 | -0.08 (-4.77%) | 35,640 |
31 Jul 2019 | USD | 1.6598 | 1.7067 | 1.6439 | 1.676 | 0.4469 | +0.008 (+0.48%) | 11,978 |
30 Jul 2019 | USD | 1.632 | 1.7 | 1.6201 | 1.668 | 0.4448 | +0.024 (+1.46%) | 12,743 |
29 Jul 2019 | USD | 1.72 | 1.72 | 1.62 | 1.644 | 0.4384 | -0.096 (-5.52%) | 28,453 |
26 Jul 2019 | USD | 1.644 | 1.764 | 1.5919 | 1.74 | 0.464 | +0.112 (+6.88%) | 101,992 |
25 Jul 2019 | USD | 1.668 | 1.701 | 1.628 | 1.628 | 0.4341 | -0.064 (-3.78%) | 34,933 |
24 Jul 2019 | USD | 1.732 | 1.732 | 1.648 | 1.692 | 0.4512 | +0.004 (+0.24%) | 13,470 |
23 Jul 2019 | USD | 1.624 | 1.74 | 1.5759 | 1.688 | 0.4501 | +0.032 (+1.93%) | 63,363 |
22 Jul 2019 | USD | 1.6304 | 1.664 | 1.604 | 1.656 | 0.4416 | 0.0 (0.0%) | 7,908 |
19 Jul 2019 | USD | 1.62 | 1.668 | 1.58 | 1.656 | 0.4416 | +0.036 (+2.22%) | 19,963 |
18 Jul 2019 | USD | 1.66 | 1.66 | 1.62 | 1.62 | 0.432 | -0.02 (-1.22%) | 47,680 |
17 Jul 2019 | USD | 1.684 | 1.74 | 1.632 | 1.64 | 0.4373 | -0.04 (-2.38%) | 16,108 |
16 Jul 2019 | USD | 1.684 | 1.6964 | 1.628 | 1.68 | 0.448 | -0.012 (-0.71%) | 11,668 |
15 Jul 2019 | USD | 1.668 | 1.72 | 1.64 | 1.692 | 0.4512 | +0.024 (+1.44%) | 19,118 |
12 Jul 2019 | USD | 1.7 | 1.72 | 1.66 | 1.668 | 0.4448 | -0.06 (-3.46%) | 23,218 |
11 Jul 2019 | USD | 1.702 | 1.7277 | 1.672 | 1.7277 | 0.4607 | +0.024 (+1.39%) | 6,338 |
10 Jul 2019 | USD | 1.7 | 1.76 | 1.684 | 1.704 | 0.4544 | +0.032 (+1.91%) | 63,535 |
9 Jul 2019 | USD | 1.736 | 1.756 | 1.664 | 1.672 | 0.4459 | -0.072 (-4.13%) | 27,590 |
8 Jul 2019 | USD | 1.644 | 1.7508 | 1.6281 | 1.744 | 0.4651 | +0.12 (+7.39%) | 86,820 |
5 Jul 2019 | USD | 1.64 | 1.724 | 1.62 | 1.624 | 0.4331 | -0.068 (-4.02%) | 31,198 |
4 Jul 2019 | USD | 1.692 | 1.692 | 1.692 | 1.692 | 0.4512 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 1.684 | 1.72 | 1.612 | 1.692 | 0.4512 | +0.012 (+0.71%) | 28,503 |
2 Jul 2019 | USD | 1.684 | 1.744 | 1.62 | 1.68 | 0.448 | +0.008 (+0.48%) | 37,040 |
1 Jul 2019 | USD | 1.712 | 1.76 | 1.6 | 1.672 | 0.4459 | -0.028 (-1.65%) | 58,348 |