Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2019 | USD | 1.52 | 1.62 | 1.45 | 1.59 | 1.59 | +0.09 (+6%) | 119,500 |
4 Sep 2019 | USD | 1.61 | 1.64 | 1.43 | 1.5 | 1.5 | -0.1 (-6.25%) | 672,500 |
3 Sep 2019 | USD | 1.61 | 1.64 | 1.53 | 1.6 | 1.6 | -0.05 (-3.03%) | 434,500 |
2 Sep 2019 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 1.7 | 1.74 | 1.62 | 1.65 | 1.65 | -0.05 (-2.94%) | 230,900 |
29 Aug 2019 | USD | 1.7 | 1.76 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 172,700 |
28 Aug 2019 | USD | 1.57 | 1.76 | 1.52 | 1.68 | 1.68 | +0.12 (+7.69%) | 267,500 |
27 Aug 2019 | USD | 1.52 | 1.68 | 1.51 | 1.56 | 1.56 | +0.05 (+3.31%) | 359,500 |
26 Aug 2019 | USD | 1.72 | 1.72 | 1.5 | 1.51 | 1.51 | -0.19 (-11.18%) | 250,400 |
23 Aug 2019 | USD | 1.68 | 1.8 | 1.64 | 1.7 | 1.7 | -0.03 (-1.73%) | 289,300 |
22 Aug 2019 | USD | 1.76 | 1.89 | 1.66 | 1.73 | 1.73 | -0.04 (-2.26%) | 476,000 |
21 Aug 2019 | USD | 1.38 | 1.9 | 1.36 | 1.77 | 1.77 | +0.39 (+28.26%) | 860,200 |
20 Aug 2019 | USD | 1.32 | 1.43 | 1.24 | 1.38 | 1.38 | +0.06 (+4.55%) | 241,300 |
19 Aug 2019 | USD | 1.3 | 1.36 | 1.29 | 1.32 | 1.32 | +0.04 (+3.13%) | 71,800 |
16 Aug 2019 | USD | 1.26 | 1.32 | 1.25 | 1.28 | 1.28 | +0.03 (+2.40%) | 140,200 |
15 Aug 2019 | USD | 1.33 | 1.37 | 1.23 | 1.25 | 1.25 | -0.06 (-4.58%) | 122,500 |
14 Aug 2019 | USD | 1.35 | 1.35 | 1.22 | 1.31 | 1.31 | -0.07 (-5.07%) | 222,900 |
13 Aug 2019 | USD | 1.38 | 1.45 | 1.33 | 1.38 | 1.38 | +0.01 (+0.73%) | 217,100 |
12 Aug 2019 | USD | 1.24 | 1.38 | 1.24 | 1.37 | 1.37 | +0.12 (+9.60%) | 238,400 |
9 Aug 2019 | USD | 1.3 | 1.3 | 1.2 | 1.25 | 1.25 | -0.03 (-2.34%) | 159,000 |
8 Aug 2019 | USD | 1.2 | 1.3 | 1.19 | 1.28 | 1.28 | +0.1 (+8.47%) | 214,600 |
7 Aug 2019 | USD | 1.25 | 1.34 | 1.12 | 1.18 | 1.18 | -0.12 (-9.23%) | 456,900 |
6 Aug 2019 | USD | 1.28 | 1.34 | 1.23 | 1.3 | 1.3 | +0.04 (+3.17%) | 101,900 |
5 Aug 2019 | USD | 1.4 | 1.43 | 1.25 | 1.26 | 1.26 | -0.15 (-10.64%) | 340,600 |
2 Aug 2019 | USD | 1.53 | 1.59 | 1.38 | 1.41 | 1.41 | -0.04 (-2.76%) | 582,900 |
1 Aug 2019 | USD | 1.29 | 1.48 | 1.17 | 1.45 | 1.45 | +0.17 (+13.28%) | 683,900 |
31 Jul 2019 | USD | 1.17 | 1.34 | 1.15 | 1.28 | 1.28 | +0.13 (+11.30%) | 509,400 |
30 Jul 2019 | USD | 1.11 | 1.18 | 1.04 | 1.15 | 1.15 | +0.04 (+3.60%) | 460,800 |
29 Jul 2019 | USD | 1.03 | 1.18 | 0.98 | 1.11 | 1.11 | +0.1 (+9.90%) | 451,700 |
26 Jul 2019 | USD | 0.97 | 1.02 | 0.92 | 1.01 | 1.01 | +0.02 (+2.02%) | 277,100 |