Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | USD | 0.95 | 1.01 | 0.83 | 0.99 | 0.99 | -0.02 (-1.98%) | 915,700 |
24 Jul 2019 | USD | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | -0.02 (-1.94%) | 363,900 |
23 Jul 2019 | USD | 1.09 | 1.1 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 529,000 |
22 Jul 2019 | USD | 1.08 | 1.18 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 641,100 |
19 Jul 2019 | USD | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 463,100 |
18 Jul 2019 | USD | 1.09 | 1.11 | 1 | 1.02 | 1.02 | -0.07 (-6.42%) | 770,100 |
17 Jul 2019 | USD | 1.06 | 1.15 | 1.02 | 1.09 | 1.09 | +0.01 (+0.93%) | 449,700 |
16 Jul 2019 | USD | 1.24 | 1.27 | 1.04 | 1.08 | 1.08 | -0.15 (-12.20%) | 582,700 |
15 Jul 2019 | USD | 1.32 | 1.33 | 1.19 | 1.23 | 1.23 | -0.1 (-7.52%) | 134,100 |
12 Jul 2019 | USD | 1.37 | 1.39 | 1.32 | 1.33 | 1.33 | -0.04 (-2.92%) | 170,300 |
11 Jul 2019 | USD | 1.27 | 1.38 | 1.25 | 1.37 | 1.37 | +0.12 (+9.60%) | 386,800 |
10 Jul 2019 | USD | 1.22 | 1.27 | 1.2 | 1.25 | 1.25 | +0.03 (+2.46%) | 228,600 |
9 Jul 2019 | USD | 1.18 | 1.24 | 1.12 | 1.22 | 1.22 | +0.04 (+3.39%) | 290,600 |
8 Jul 2019 | USD | 1.19 | 1.25 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 85,000 |
5 Jul 2019 | USD | 1.16 | 1.24 | 1.16 | 1.2 | 1.2 | +0.03 (+2.56%) | 102,500 |
4 Jul 2019 | USD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 1.21 | 1.21 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 107,900 |
2 Jul 2019 | USD | 1.25 | 1.28 | 1.17 | 1.2 | 1.2 | -0.05 (-4%) | 342,100 |
1 Jul 2019 | USD | 1.4 | 1.41 | 1.21 | 1.25 | 1.25 | -0.1 (-7.41%) | 470,600 |
28 Jun 2019 | USD | 1.31 | 1.38 | 1.29 | 1.35 | 1.35 | +0.04 (+3.05%) | 2,370,400 |
27 Jun 2019 | USD | 1.4 | 1.41 | 1.27 | 1.31 | 1.31 | -0.08 (-5.76%) | 360,700 |
26 Jun 2019 | USD | 1.42 | 1.48 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 497,900 |
25 Jun 2019 | USD | 1.4 | 1.47 | 1.36 | 1.39 | 1.39 | -0.01 (-0.71%) | 346,200 |
24 Jun 2019 | USD | 1.4 | 1.42 | 1.31 | 1.4 | 1.4 | +0.04 (+2.94%) | 551,200 |
21 Jun 2019 | USD | 1.18 | 1.39 | 1.18 | 1.36 | 1.36 | +0.17 (+14.29%) | 655,300 |
20 Jun 2019 | USD | 1.2 | 1.28 | 1.18 | 1.19 | 1.19 | +0.03 (+2.59%) | 491,700 |
19 Jun 2019 | USD | 1.2 | 1.27 | 1.15 | 1.16 | 1.16 | -0.06 (-4.92%) | 363,600 |
18 Jun 2019 | USD | 1.14 | 1.24 | 1.09 | 1.22 | 1.22 | +0.08 (+7.02%) | 454,300 |
17 Jun 2019 | USD | 1.06 | 1.15 | 0.93 | 1.14 | 1.14 | +0.1 (+9.62%) | 869,800 |
14 Jun 2019 | USD | 1.24 | 1.25 | 1.01 | 1.04 | 1.04 | -0.2 (-16.13%) | 830,800 |