Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2019 | USD | 1.69 | 1.78 | 1.64 | 1.71 | 1.71 | +0.01 (+0.59%) | 110,108 |
21 Aug 2019 | USD | 1.69 | 1.73 | 1.62 | 1.6999 | 1.6999 | -0.02 (-1.17%) | 105,971 |
20 Aug 2019 | USD | 1.65 | 1.79 | 1.65 | 1.72 | 1.72 | +0.11 (+6.83%) | 195,514 |
19 Aug 2019 | USD | 1.69 | 1.7 | 1.5501 | 1.61 | 1.61 | -0.07 (-4.17%) | 172,275 |
16 Aug 2019 | USD | 1.66 | 1.75 | 1.6 | 1.68 | 1.68 | +0.09 (+5.66%) | 146,029 |
15 Aug 2019 | USD | 1.66 | 1.66 | 1.55 | 1.59 | 1.59 | -0.172 (-9.76%) | 331,472 |
14 Aug 2019 | USD | 1.855 | 1.87 | 1.69 | 1.762 | 1.762 | -0.098 (-5.27%) | 225,302 |
13 Aug 2019 | USD | 1.91 | 1.96 | 1.81 | 1.86 | 1.86 | -0.082 (-4.22%) | 174,662 |
12 Aug 2019 | USD | 1.866 | 1.98 | 1.82 | 1.942 | 1.942 | -0.026 (-1.32%) | 151,864 |
9 Aug 2019 | USD | 2.005 | 2.01 | 1.95 | 1.968 | 1.968 | -0.052 (-2.57%) | 116,635 |
8 Aug 2019 | USD | 1.995 | 2.065 | 1.95 | 2.02 | 2.02 | +0.035 (+1.76%) | 95,399 |
7 Aug 2019 | USD | 2.085 | 2.09 | 1.95 | 1.985 | 1.985 | -0.105 (-5.02%) | 303,420 |
6 Aug 2019 | USD | 2.03 | 2.1095 | 1.96 | 2.09 | 2.09 | +0.14 (+7.18%) | 203,720 |
5 Aug 2019 | USD | 1.98 | 2 | 1.904 | 1.95 | 1.95 | -0.18 (-8.45%) | 405,003 |
2 Aug 2019 | USD | 2.08 | 2.13 | 2.03 | 2.13 | 2.13 | +0.05 (+2.40%) | 358,841 |
1 Aug 2019 | USD | 2.16 | 2.24 | 2.05 | 2.08 | 2.08 | -0.24 (-10.34%) | 475,430 |
31 Jul 2019 | USD | 2.295 | 2.35 | 2.22 | 2.32 | 2.32 | -0.01 (-0.43%) | 242,192 |
30 Jul 2019 | USD | 2.45 | 2.45 | 2.3 | 2.33 | 2.33 | -0.08 (-3.32%) | 164,195 |
29 Jul 2019 | USD | 2.21 | 2.45 | 2.21 | 2.41 | 2.41 | +0.13 (+5.70%) | 217,084 |
26 Jul 2019 | USD | 2.29 | 2.34 | 2.16 | 2.28 | 2.28 | -0.1 (-4.20%) | 405,145 |
25 Jul 2019 | USD | 2.51 | 2.54 | 2.36 | 2.38 | 2.38 | -0.19 (-7.39%) | 358,242 |
24 Jul 2019 | USD | 2.6 | 2.67 | 2.55 | 2.57 | 2.57 | -0.11 (-4.10%) | 185,955 |
23 Jul 2019 | USD | 2.835 | 2.845 | 2.64 | 2.68 | 2.68 | -0.138 (-4.90%) | 230,755 |
22 Jul 2019 | USD | 2.71 | 2.87 | 2.7 | 2.818 | 2.818 | +0.108 (+3.99%) | 124,652 |
19 Jul 2019 | USD | 2.645 | 2.72 | 2.64 | 2.71 | 2.71 | +0.06 (+2.26%) | 77,386 |
18 Jul 2019 | USD | 2.77 | 2.8 | 2.628 | 2.65 | 2.65 | -0.12 (-4.33%) | 56,814 |
17 Jul 2019 | USD | 2.75 | 2.82 | 2.68 | 2.77 | 2.77 | +0.028 (+1.02%) | 57,737 |
16 Jul 2019 | USD | 2.774 | 2.805 | 2.69 | 2.742 | 2.742 | -0.038 (-1.37%) | 168,852 |
15 Jul 2019 | USD | 2.95 | 2.95 | 2.78 | 2.78 | 2.78 | -0.16 (-5.44%) | 242,143 |
12 Jul 2019 | USD | 3.05 | 3.08 | 2.9 | 2.94 | 2.94 | -0.14 (-4.55%) | 197,968 |