Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | USD | 1.63 | 1.75 | 1.57 | 1.68 | 252 | +0.08 (+5%) | 293,329 |
16 Aug 2019 | USD | 1.56 | 1.67 | 1.5249 | 1.6 | 240 | +0.07 (+4.58%) | 160,097 |
15 Aug 2019 | USD | 1.57 | 1.65 | 1.4932 | 1.53 | 229.5 | -0.05 (-3.16%) | 210,049 |
14 Aug 2019 | USD | 1.48 | 1.61 | 1.39 | 1.58 | 237 | +0.08 (+5.33%) | 390,458 |
13 Aug 2019 | USD | 1.33 | 1.5 | 1.3 | 1.5 | 225 | +0.17 (+12.78%) | 555,733 |
12 Aug 2019 | USD | 1.41 | 1.42 | 1.28 | 1.33 | 199.5 | -0.01 (-0.75%) | 346,686 |
9 Aug 2019 | USD | 1.31 | 1.39 | 1.31 | 1.34 | 201 | +0.02 (+1.52%) | 372,086 |
8 Aug 2019 | USD | 1.32 | 1.34 | 1.29 | 1.32 | 198 | +0.01 (+0.76%) | 194,232 |
7 Aug 2019 | USD | 1.3 | 1.3519 | 1.29 | 1.31 | 196.5 | -0.01 (-0.76%) | 254,420 |
6 Aug 2019 | USD | 1.3 | 1.3498 | 1.23 | 1.32 | 198 | +0.02 (+1.54%) | 342,839 |
5 Aug 2019 | USD | 1.35 | 1.39 | 1.28 | 1.3 | 195 | -0.08 (-5.80%) | 202,771 |
2 Aug 2019 | USD | 1.38 | 1.4 | 1.31 | 1.38 | 207 | 0.0 (0.0%) | 88,730 |
1 Aug 2019 | USD | 1.36 | 1.41 | 1.3 | 1.38 | 207 | +0.01 (+0.73%) | 237,181 |
31 Jul 2019 | USD | 1.39 | 1.45 | 1.36 | 1.37 | 205.5 | -0.03 (-2.14%) | 162,415 |
30 Jul 2019 | USD | 1.37 | 1.49 | 1.37 | 1.4 | 210 | +0.03 (+2.19%) | 311,091 |
29 Jul 2019 | USD | 1.26 | 1.41 | 1.26 | 1.37 | 205.5 | +0.1 (+7.87%) | 288,277 |
26 Jul 2019 | USD | 1.28 | 1.34 | 1.26 | 1.27 | 190.5 | -0.01 (-0.78%) | 176,857 |
25 Jul 2019 | USD | 1.37 | 1.37 | 1.28 | 1.28 | 192 | -0.06 (-4.48%) | 210,425 |
24 Jul 2019 | USD | 1.27 | 1.37 | 1.22 | 1.34 | 201 | +0.08 (+6.35%) | 417,452 |
23 Jul 2019 | USD | 1.34 | 1.34 | 1.26 | 1.26 | 189 | -0.04 (-3.08%) | 202,928 |
22 Jul 2019 | USD | 1.37 | 1.4 | 1.29 | 1.3 | 195 | -0.07 (-5.11%) | 178,907 |
19 Jul 2019 | USD | 1.26 | 1.41 | 1.26 | 1.37 | 205.5 | +0.11 (+8.73%) | 372,217 |
18 Jul 2019 | USD | 1.38 | 1.38 | 1.21 | 1.26 | 189 | -0.11 (-8.03%) | 398,449 |
17 Jul 2019 | USD | 1.41 | 1.42 | 1.3 | 1.37 | 205.5 | -0.05 (-3.52%) | 539,715 |
16 Jul 2019 | USD | 1.51 | 1.5225 | 1.38 | 1.42 | 213 | -0.1 (-6.58%) | 578,043 |
15 Jul 2019 | USD | 1.53 | 1.56 | 1.5 | 1.52 | 228 | -0.02 (-1.30%) | 227,604 |
12 Jul 2019 | USD | 1.6 | 1.6 | 1.52 | 1.54 | 231 | -0.05 (-3.14%) | 193,609 |
11 Jul 2019 | USD | 1.72 | 1.73 | 1.56 | 1.59 | 238.5 | -0.14 (-8.09%) | 281,803 |
10 Jul 2019 | USD | 1.67 | 1.77 | 1.64 | 1.73 | 259.5 | +0.07 (+4.22%) | 621,243 |
9 Jul 2019 | USD | 1.5832 | 1.69 | 1.57 | 1.66 | 249 | +0.07 (+4.40%) | 498,580 |