Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2019 | USD | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 79,500 |
27 Aug 2019 | USD | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 123,800 |
26 Aug 2019 | USD | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | +0.01 (+0.69%) | 151,000 |
23 Aug 2019 | USD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | +0.07 (+5.07%) | 43,000 |
22 Aug 2019 | USD | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 146,700 |
21 Aug 2019 | USD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 21,400 |
20 Aug 2019 | USD | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 93,000 |
19 Aug 2019 | USD | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 56,400 |
16 Aug 2019 | USD | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 202,000 |
15 Aug 2019 | USD | 1.42 | 1.46 | 1.4 | 1.46 | 1.46 | +0.05 (+3.55%) | 219,100 |
14 Aug 2019 | USD | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 121,000 |
13 Aug 2019 | USD | 1.4 | 1.43 | 1.38 | 1.42 | 1.42 | +0.02 (+1.43%) | 106,100 |
8 Aug 2019 | USD | 1.4 | 1.4 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 54,500 |
7 Aug 2019 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 500 |
6 Aug 2019 | USD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 23,000 |
5 Aug 2019 | USD | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 69,000 |
2 Aug 2019 | USD | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 68,000 |
1 Aug 2019 | USD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
31 Jul 2019 | USD | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | +0.07 (+5.15%) | 97,500 |
30 Jul 2019 | USD | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -0.06 (-4.23%) | 3,200 |
29 Jul 2019 | USD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
26 Jul 2019 | USD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 43,000 |
25 Jul 2019 | USD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 48,200 |
24 Jul 2019 | USD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 30,000 |
23 Jul 2019 | USD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
22 Jul 2019 | USD | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 26,900 |
19 Jul 2019 | USD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 6,000 |
18 Jul 2019 | USD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
17 Jul 2019 | USD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | +0.01 (+0.71%) | 25,000 |
16 Jul 2019 | USD | 1.4 | 1.41 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 23,400 |