Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2019 | USD | 1.2247 | 1.2683 | 1.1744 | 1.2411 | 1.2411 | +0.021 (+1.70%) | 5,092 |
14 Aug 2019 | USD | 1.3661 | 1.3661 | 1.1767 | 1.2203 | 1.2203 | -0.147 (-10.74%) | 2,726 |
13 Aug 2019 | USD | 1.4063 | 1.4161 | 1.2531 | 1.3671 | 1.3671 | -0.033 (-2.38%) | 3,992 |
12 Aug 2019 | USD | 1.4258 | 1.429 | 1.379 | 1.4004 | 1.4004 | -0.025 (-1.74%) | 1,771 |
11 Aug 2019 | USD | 1.4213 | 1.4442 | 1.281 | 1.4252 | 1.4252 | +0.003 (+0.20%) | 3,125 |
10 Aug 2019 | USD | 1.3972 | 1.479 | 1.3169 | 1.4223 | 1.4223 | +0.025 (+1.76%) | 1,727 |
9 Aug 2019 | USD | 1.3769 | 1.4125 | 1.3339 | 1.3977 | 1.3977 | +0.02 (+1.47%) | 13,067 |
8 Aug 2019 | USD | 1.3798 | 1.4365 | 1.349 | 1.3774 | 1.3774 | -0.004 (-0.32%) | 955 |
7 Aug 2019 | USD | 1.3845 | 1.4458 | 1.3575 | 1.3818 | 1.3818 | -0.003 (-0.20%) | 4,698 |
6 Aug 2019 | USD | 1.4116 | 1.4582 | 1.298 | 1.3845 | 1.3845 | -0.024 (-1.72%) | 13,297 |
5 Aug 2019 | USD | 1.3576 | 1.4684 | 1.3576 | 1.4088 | 1.4088 | +0.05 (+3.68%) | 1,842 |
4 Aug 2019 | USD | 1.3219 | 1.3682 | 1.3081 | 1.3588 | 1.3588 | +0.038 (+2.85%) | 11,599 |
3 Aug 2019 | USD | 1.2973 | 1.3423 | 1.2951 | 1.3212 | 1.3212 | +0.024 (+1.82%) | 11,011 |
2 Aug 2019 | USD | 1.2255 | 1.3245 | 1.2135 | 1.2976 | 1.2976 | +0.073 (+5.96%) | 8,241 |
1 Aug 2019 | USD | 1.2573 | 1.3044 | 1.1777 | 1.2246 | 1.2246 | +0.033 (+2.78%) | 9,058 |
31 Jul 2019 | USD | 1.2593 | 1.292 | 1.1162 | 1.1915 | 1.1915 | -0.009 (-0.72%) | 7,548 |
30 Jul 2019 | USD | 1.2743 | 1.2766 | 1.1147 | 1.2001 | 1.2001 | -0.075 (-5.87%) | 1,482 |
29 Jul 2019 | USD | 1.1692 | 1.2838 | 1.1597 | 1.275 | 1.275 | +0.105 (+8.99%) | 4,644 |
28 Jul 2019 | USD | 1.1111 | 1.1821 | 1.1031 | 1.1698 | 1.1698 | +0.062 (+5.59%) | 11,810 |
27 Jul 2019 | USD | 1.1599 | 1.1959 | 1.0963 | 1.1079 | 1.1079 | -0.053 (-4.55%) | 5,696 |
26 Jul 2019 | USD | 1.1568 | 1.1728 | 1.1345 | 1.1607 | 1.1607 | +0.003 (+0.27%) | 6,957 |
25 Jul 2019 | USD | 1.1107 | 1.2642 | 1.108 | 1.1576 | 1.1576 | +0.044 (+3.95%) | 4,918 |
24 Jul 2019 | USD | 1.2518 | 1.2518 | 1.087 | 1.1136 | 1.1136 | -0.141 (-11.26%) | 3,878 |
23 Jul 2019 | USD | 1.2326 | 1.3053 | 1.0839 | 1.2549 | 1.2549 | +0.023 (+1.85%) | 5,468 |
22 Jul 2019 | USD | 1.4189 | 1.4262 | 1.2102 | 1.2321 | 1.2321 | -0.188 (-13.22%) | 8,348 |
21 Jul 2019 | USD | 1.3691 | 1.4198 | 1.346 | 1.4198 | 1.4198 | +0.051 (+3.74%) | 3,502 |
20 Jul 2019 | USD | 1.2953 | 1.41 | 1.279 | 1.3686 | 1.3686 | +0.075 (+5.77%) | 9,414 |
19 Jul 2019 | USD | 1.2837 | 1.3458 | 1.2427 | 1.2939 | 1.2939 | +0.008 (+0.65%) | 10,899 |
18 Jul 2019 | USD | 1.1365 | 1.3696 | 1.1246 | 1.2855 | 1.2855 | +0.152 (+13.41%) | 8,908 |
17 Jul 2019 | USD | 1.0649 | 1.1647 | 1.0439 | 1.1335 | 1.1335 | +0.064 (+5.93%) | 9,272 |