Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2019 | USD | 1.78 | 1.84 | 1.78 | 1.82 | 1.82 | +0.05 (+2.82%) | 33,131 |
4 Sep 2019 | USD | 1.72 | 1.79 | 1.7109 | 1.77 | 1.77 | +0.03 (+1.72%) | 33,426 |
3 Sep 2019 | USD | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | -0.01 (-0.57%) | 21,240 |
2 Sep 2019 | USD | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 31,385 |
29 Aug 2019 | USD | 1.82 | 1.82 | 1.75 | 1.77 | 1.77 | -0.04 (-2.21%) | 16,992 |
28 Aug 2019 | USD | 1.73 | 1.82 | 1.73 | 1.81 | 1.81 | +0.06 (+3.43%) | 36,999 |
27 Aug 2019 | USD | 1.75 | 1.78 | 1.72 | 1.75 | 1.75 | -0.03 (-1.69%) | 47,013 |
26 Aug 2019 | USD | 1.8 | 1.8 | 1.76 | 1.78 | 1.78 | -0.03 (-1.66%) | 50,305 |
23 Aug 2019 | USD | 1.85 | 1.87 | 1.8 | 1.81 | 1.81 | -0.05 (-2.69%) | 80,159 |
22 Aug 2019 | USD | 1.94 | 1.98 | 1.82 | 1.86 | 1.86 | -0.08 (-4.12%) | 82,709 |
21 Aug 2019 | USD | 1.97 | 1.9756 | 1.91 | 1.94 | 1.94 | -0.04 (-2.02%) | 74,692 |
20 Aug 2019 | USD | 2.04 | 2.05 | 1.97 | 1.98 | 1.98 | -0.07 (-3.41%) | 83,108 |
19 Aug 2019 | USD | 2.07 | 2.07 | 1.976 | 2.05 | 2.05 | -0.04 (-1.91%) | 36,971 |
16 Aug 2019 | USD | 2.07 | 2.1 | 2.05 | 2.09 | 2.09 | +0.02 (+0.97%) | 48,049 |
15 Aug 2019 | USD | 2.05 | 2.1 | 2.03 | 2.07 | 2.07 | 0.0 (0.0%) | 54,328 |
14 Aug 2019 | USD | 2.0501 | 2.09 | 1.96 | 2.07 | 2.07 | -0.01 (-0.48%) | 90,811 |
13 Aug 2019 | USD | 2.06 | 2.1 | 2.04 | 2.08 | 2.08 | +0.01 (+0.48%) | 89,517 |
12 Aug 2019 | USD | 2.1 | 2.16 | 2.04 | 2.07 | 2.07 | -0.06 (-2.82%) | 87,803 |
9 Aug 2019 | USD | 2.13 | 2.15 | 2.1105 | 2.13 | 2.13 | -0.02 (-0.93%) | 46,281 |
8 Aug 2019 | USD | 2.16 | 2.21 | 2.14 | 2.15 | 2.15 | -0.01 (-0.46%) | 33,219 |
7 Aug 2019 | USD | 2.14 | 2.18 | 2.09 | 2.16 | 2.16 | +0.02 (+0.93%) | 42,303 |
6 Aug 2019 | USD | 2.14 | 2.15 | 2.07 | 2.14 | 2.14 | 0.0 (0.0%) | 61,867 |
5 Aug 2019 | USD | 2.08 | 2.18 | 2.08 | 2.14 | 2.14 | -0.01 (-0.47%) | 67,986 |
2 Aug 2019 | USD | 2.11 | 2.16 | 2.1 | 2.15 | 2.15 | 0.0 (0.0%) | 43,719 |
1 Aug 2019 | USD | 2.15 | 2.18 | 2.12 | 2.15 | 2.15 | 0.0 (0.0%) | 39,922 |
31 Jul 2019 | USD | 2.1693 | 2.18 | 2.14 | 2.15 | 2.15 | +0.01 (+0.47%) | 61,100 |
30 Jul 2019 | USD | 2.14 | 2.16 | 2.135 | 2.14 | 2.14 | -0.01 (-0.47%) | 32,502 |
29 Jul 2019 | USD | 2.12 | 2.16 | 2.08 | 2.15 | 2.15 | +0.03 (+1.42%) | 59,166 |
26 Jul 2019 | USD | 2.075 | 2.16 | 2.071 | 2.12 | 2.12 | +0.01 (+0.47%) | 75,485 |