Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2019 | USD | 1.21 | 1.3 | 1.2015 | 1.214 | 1.214 | +0.009 (+0.75%) | 42,772 |
12 Aug 2019 | USD | 1.242 | 1.3 | 1.15 | 1.205 | 1.205 | -0.035 (-2.82%) | 41,260 |
9 Aug 2019 | USD | 1.29 | 1.31 | 1.24 | 1.24 | 1.24 | -0.06 (-4.62%) | 71,700 |
8 Aug 2019 | USD | 1.25 | 1.32 | 1.25 | 1.3 | 1.3 | 0.0 (0.0%) | 18,559 |
7 Aug 2019 | USD | 1.3 | 1.45 | 1.235 | 1.3 | 1.3 | +0.05 (+4%) | 18,978 |
6 Aug 2019 | USD | 1.2985 | 1.49 | 1.25 | 1.25 | 1.25 | -0.35 (-21.88%) | 40,107 |
5 Aug 2019 | USD | 1.3 | 1.7 | 1.25 | 1.6 | 1.6 | +0.342 (+27.14%) | 28,896 |
2 Aug 2019 | USD | 1.16 | 1.27 | 1.15 | 1.2585 | 1.2585 | +0.108 (+9.43%) | 28,205 |
1 Aug 2019 | USD | 1.15 | 1.25 | 1.1 | 1.15 | 1.15 | -0.03 (-2.54%) | 54,498 |
31 Jul 2019 | USD | 1.204 | 1.204 | 1.18 | 1.18 | 1.18 | +0.002 (+0.13%) | 19,046 |
30 Jul 2019 | USD | 1.2 | 1.2 | 1.15 | 1.1785 | 1.1785 | -0.021 (-1.79%) | 21,880 |
29 Jul 2019 | USD | 1.18 | 1.2 | 1.14 | 1.2 | 1.2 | +0.05 (+4.35%) | 33,706 |
26 Jul 2019 | USD | 1.144 | 1.29 | 1.05 | 1.15 | 1.15 | 0.0 (0.0%) | 21,162 |
25 Jul 2019 | USD | 1.2 | 1.2 | 1.14 | 1.15 | 1.15 | -0.05 (-4.17%) | 29,387 |
24 Jul 2019 | USD | 1.152 | 1.25 | 1.14 | 1.2 | 1.2 | +0.03 (+2.56%) | 24,272 |
23 Jul 2019 | USD | 1.25 | 1.2585 | 1.01 | 1.17 | 1.17 | -0.08 (-6.40%) | 34,509 |
22 Jul 2019 | USD | 1.258 | 1.3 | 1.18 | 1.25 | 1.25 | +0.05 (+4.17%) | 15,343 |
19 Jul 2019 | USD | 1.2 | 1.25 | 1.192 | 1.2 | 1.2 | 0.0 (0.0%) | 22,884 |
18 Jul 2019 | USD | 1.29 | 1.35 | 1.2 | 1.2 | 1.2 | -0.1 (-7.69%) | 108,766 |
17 Jul 2019 | USD | 1.425 | 1.425 | 1.12 | 1.3 | 1.3 | +0.1 (+8.33%) | 27,761 |
16 Jul 2019 | USD | 1.24 | 1.29 | 1 | 1.2 | 1.2 | -0.038 (-3.11%) | 74,226 |
15 Jul 2019 | USD | 1.305 | 1.35 | 1.23 | 1.2385 | 1.2385 | -0.043 (-3.39%) | 107,500 |
12 Jul 2019 | USD | 1.421 | 1.45 | 1.262 | 1.282 | 1.282 | -0.118 (-8.43%) | 75,253 |
11 Jul 2019 | USD | 1.6 | 1.62 | 1.3985 | 1.4 | 1.4 | -0.1 (-6.67%) | 54,683 |
10 Jul 2019 | USD | 1.53 | 1.62 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 31,511 |
9 Jul 2019 | USD | 1.612 | 1.75 | 1.5 | 1.53 | 1.53 | -0.03 (-1.92%) | 53,830 |
8 Jul 2019 | USD | 1.64 | 1.65 | 1.53 | 1.56 | 1.56 | -0.07 (-4.29%) | 54,185 |
5 Jul 2019 | USD | 1.58 | 1.68 | 1.51 | 1.63 | 1.63 | +0.11 (+7.24%) | 70,139 |
4 Jul 2019 | USD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 1.51 | 1.58 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 33,671 |