Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2019 | USD | 1.5181 | 1.5639 | 1.47 | 1.48 | 1.48 | -0.055 (-3.58%) | 35,143 |
22 Aug 2019 | USD | 1.53 | 1.61 | 1.53 | 1.535 | 1.535 | +0.005 (+0.33%) | 44,344 |
21 Aug 2019 | USD | 1.512 | 1.55 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 23,659 |
20 Aug 2019 | USD | 1.58 | 1.63 | 1.48 | 1.51 | 1.51 | -0.09 (-5.63%) | 113,364 |
19 Aug 2019 | USD | 1.46 | 2 | 1.45 | 1.6 | 1.6 | +0.162 (+11.26%) | 706,258 |
16 Aug 2019 | USD | 1.4074 | 1.4599 | 1.4074 | 1.4381 | 1.4381 | +0.028 (+1.99%) | 7,329 |
15 Aug 2019 | USD | 1.49 | 1.51 | 1.405 | 1.41 | 1.41 | -0.092 (-6.14%) | 34,288 |
14 Aug 2019 | USD | 1.48 | 1.5199 | 1.41 | 1.5022 | 1.5022 | -0.048 (-3.08%) | 30,351 |
13 Aug 2019 | USD | 1.59 | 1.67 | 1.4473 | 1.55 | 1.55 | +0.08 (+5.44%) | 161,159 |
12 Aug 2019 | USD | 1.4699 | 1.5 | 1.41 | 1.47 | 1.47 | +0.064 (+4.51%) | 12,294 |
9 Aug 2019 | USD | 1.62 | 1.62 | 1.385 | 1.4065 | 1.4065 | -0.123 (-8.07%) | 71,774 |
8 Aug 2019 | USD | 1.5477 | 1.6038 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 8,152 |
7 Aug 2019 | USD | 1.65 | 1.65 | 1.51 | 1.53 | 1.53 | -0.09 (-5.56%) | 33,673 |
6 Aug 2019 | USD | 1.74 | 1.75 | 1.61 | 1.62 | 1.62 | -0.06 (-3.57%) | 10,500 |
5 Aug 2019 | USD | 1.79 | 1.79 | 1.67 | 1.68 | 1.68 | +0.02 (+1.20%) | 13,788 |
2 Aug 2019 | USD | 1.76 | 1.79 | 1.66 | 1.66 | 1.66 | -0.09 (-5.14%) | 43,595 |
1 Aug 2019 | USD | 1.72 | 1.79 | 1.72 | 1.75 | 1.75 | -0.007 (-0.42%) | 16,426 |
31 Jul 2019 | USD | 1.74 | 1.78 | 1.68 | 1.7573 | 1.7573 | +0.062 (+3.68%) | 33,615 |
30 Jul 2019 | USD | 1.652 | 1.73 | 1.63 | 1.695 | 1.695 | +0.035 (+2.11%) | 37,562 |
29 Jul 2019 | USD | 1.64 | 1.75 | 1.64 | 1.66 | 1.66 | -0.05 (-2.92%) | 60,040 |
26 Jul 2019 | USD | 1.7408 | 1.7408 | 1.7059 | 1.71 | 1.71 | -0.016 (-0.92%) | 13,521 |
25 Jul 2019 | USD | 1.79 | 1.79 | 1.72 | 1.7258 | 1.7258 | +0.016 (+0.92%) | 9,092 |
24 Jul 2019 | USD | 1.82 | 1.83 | 1.7 | 1.71 | 1.71 | -0.03 (-1.72%) | 14,135 |
23 Jul 2019 | USD | 1.7085 | 1.7984 | 1.7085 | 1.74 | 1.74 | +0.03 (+1.75%) | 23,251 |
22 Jul 2019 | USD | 1.75 | 1.79 | 1.7 | 1.71 | 1.71 | -0.04 (-2.29%) | 14,577 |
19 Jul 2019 | USD | 1.8375 | 1.8375 | 1.75 | 1.75 | 1.75 | -0.02 (-1.13%) | 7,991 |
18 Jul 2019 | USD | 1.7688 | 1.8364 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 21,565 |
17 Jul 2019 | USD | 1.7688 | 1.87 | 1.7688 | 1.77 | 1.77 | -0.049 (-2.70%) | 31,339 |
16 Jul 2019 | USD | 1.89 | 1.89 | 1.76 | 1.8191 | 1.8191 | +0.019 (+1.06%) | 27,257 |
15 Jul 2019 | USD | 1.83 | 1.8397 | 1.8 | 1.8 | 1.8 | -0.04 (-2.17%) | 14,787 |