Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2019 | USD | 1.04 | 1.05 | 1 | 1 | 1 | -0.03 (-2.91%) | 8,774 |
17 Jul 2019 | USD | 1 | 1.0849 | 1 | 1.03 | 1.03 | +0.04 (+4.04%) | 56,882 |
16 Jul 2019 | USD | 1.14 | 1.145 | 0.98 | 0.99 | 0.99 | -0.175 (-15.02%) | 57,576 |
15 Jul 2019 | USD | 1.17 | 1.21 | 1.15 | 1.165 | 1.165 | -0.005 (-0.43%) | 22,801 |
12 Jul 2019 | USD | 1.21 | 1.24 | 1.1 | 1.17 | 1.17 | -0.06 (-4.88%) | 26,451 |
11 Jul 2019 | USD | 1.32 | 1.32 | 1.2 | 1.23 | 1.23 | -0.05 (-3.91%) | 16,113 |
10 Jul 2019 | USD | 1.337 | 1.36 | 1.28 | 1.28 | 1.28 | -0.04 (-3.03%) | 8,237 |
9 Jul 2019 | USD | 1.317 | 1.35 | 1.317 | 1.32 | 1.32 | -0.032 (-2.37%) | 5,257 |
8 Jul 2019 | USD | 1.35 | 1.355 | 1.3181 | 1.3521 | 1.3521 | -0.018 (-1.31%) | 5,134 |
5 Jul 2019 | USD | 1.38 | 1.4 | 1.28 | 1.37 | 1.37 | -0.01 (-0.72%) | 11,110 |
4 Jul 2019 | USD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 1.32 | 1.39 | 1.32 | 1.38 | 1.38 | +0.03 (+2.22%) | 7,749 |
2 Jul 2019 | USD | 1.6 | 1.6 | 1.25 | 1.35 | 1.35 | +0.1 (+8%) | 48,002 |
1 Jul 2019 | USD | 1.31 | 1.31 | 1.2341 | 1.25 | 1.25 | -0.07 (-5.30%) | 6,397 |
28 Jun 2019 | USD | 1.35 | 1.35 | 1.21 | 1.32 | 1.32 | -0.005 (-0.35%) | 136,206 |
27 Jun 2019 | USD | 1.37 | 1.4068 | 1.32 | 1.3246 | 1.3246 | -0.035 (-2.60%) | 32,233 |
26 Jun 2019 | USD | 1.32 | 1.42 | 1.3 | 1.36 | 1.36 | +0.06 (+4.62%) | 53,808 |
25 Jun 2019 | USD | 1.3 | 1.3435 | 1.2801 | 1.3 | 1.3 | +0.02 (+1.56%) | 72,556 |
24 Jun 2019 | USD | 1.18 | 1.3774 | 1.0384 | 1.28 | 1.28 | +0.11 (+9.40%) | 211,325 |
21 Jun 2019 | USD | 1.21 | 1.27 | 1.0301 | 1.17 | 1.17 | -0.03 (-2.50%) | 90,332 |
20 Jun 2019 | USD | 1.05 | 1.21 | 1.0325 | 1.2 | 1.2 | +0.18 (+17.65%) | 85,372 |
19 Jun 2019 | USD | 1.01 | 1.07 | 0.94 | 1.02 | 1.02 | 0.0 (0.0%) | 62,609 |
18 Jun 2019 | USD | 1.01 | 1.0488 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 38,142 |
17 Jun 2019 | USD | 0.99 | 1.16 | 0.85 | 1 | 1 | +0.14 (+16.29%) | 119,750 |
14 Jun 2019 | USD | 0.96 | 1.34 | 0.8599 | 0.8599 | 0.8599 | +0.08 (+10.24%) | 407,067 |
13 Jun 2019 | USD | 1.17 | 1.2262 | 0.7 | 0.78 | 0.78 | -0.42 (-35%) | 1,023,562 |
12 Jun 2019 | USD | 1.26 | 1.3921 | 1.1728 | 1.2 | 1.2 | -0.07 (-5.51%) | 20,748 |
11 Jun 2019 | USD | 1.27 | 1.4 | 1.2401 | 1.27 | 1.27 | -0.01 (-0.78%) | 22,638 |
10 Jun 2019 | USD | 1.27 | 1.3509 | 1.26 | 1.28 | 1.28 | +0.04 (+3.23%) | 16,921 |
7 Jun 2019 | USD | 1.2 | 1.2758 | 1.1791 | 1.24 | 1.24 | +0.06 (+5.08%) | 56,084 |