Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 1.8401 | 1.89 | 1.791 | 1.84 | 1.84 | -0.011 (-0.58%) | 55,063 |
11 Jul 2019 | USD | 1.8508 | 1.8908 | 1.8 | 1.8508 | 1.8508 | -0.032 (-1.69%) | 67,840 |
10 Jul 2019 | USD | 1.809 | 1.92 | 1.809 | 1.8827 | 1.8827 | +0.043 (+2.32%) | 144,601 |
9 Jul 2019 | USD | 1.84 | 1.97 | 1.7588 | 1.84 | 1.84 | -0.01 (-0.54%) | 154,678 |
8 Jul 2019 | USD | 1.794 | 1.85 | 1.77 | 1.85 | 1.85 | +0.05 (+2.78%) | 13,173 |
5 Jul 2019 | USD | 1.85 | 1.85 | 1.7801 | 1.8 | 1.8 | -0.067 (-3.60%) | 8,708 |
4 Jul 2019 | USD | 1.8672 | 1.8672 | 1.8672 | 1.8672 | 1.8672 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 1.89 | 1.89 | 1.8 | 1.8672 | 1.8672 | +0.047 (+2.59%) | 42,126 |
2 Jul 2019 | USD | 1.85 | 1.9 | 1.81 | 1.82 | 1.82 | -0.06 (-3.19%) | 25,349 |
1 Jul 2019 | USD | 1.98 | 1.98 | 1.82 | 1.88 | 1.88 | +0.04 (+2.17%) | 31,653 |
28 Jun 2019 | USD | 1.861 | 1.88 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 24,745 |
27 Jun 2019 | USD | 1.815 | 1.9 | 1.815 | 1.85 | 1.85 | +0.05 (+2.78%) | 57,074 |
26 Jun 2019 | USD | 1.81 | 1.86 | 1.8 | 1.8 | 1.8 | -0.06 (-3.23%) | 31,266 |
25 Jun 2019 | USD | 1.96 | 1.96 | 1.82 | 1.86 | 1.86 | +0.02 (+1.08%) | 11,152 |
24 Jun 2019 | USD | 1.8 | 1.87 | 1.78 | 1.8401 | 1.8401 | +0.05 (+2.80%) | 19,493 |
21 Jun 2019 | USD | 1.9 | 1.9 | 1.74 | 1.79 | 1.79 | +0.05 (+2.87%) | 20,616 |
20 Jun 2019 | USD | 1.85 | 1.89 | 1.7 | 1.74 | 1.74 | +0.05 (+2.96%) | 43,963 |
19 Jun 2019 | USD | 1.69 | 1.7636 | 1.65 | 1.69 | 1.69 | +0.002 (+0.09%) | 16,490 |
18 Jun 2019 | USD | 1.8 | 1.8 | 1.65 | 1.6884 | 1.6884 | +0.008 (+0.50%) | 15,057 |
17 Jun 2019 | USD | 1.72 | 1.7714 | 1.6562 | 1.68 | 1.68 | -0.05 (-2.89%) | 13,281 |
14 Jun 2019 | USD | 1.7601 | 1.7991 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 9,810 |
13 Jun 2019 | USD | 1.72 | 1.83 | 1.72 | 1.75 | 1.75 | +0.05 (+2.94%) | 34,577 |
12 Jun 2019 | USD | 1.71 | 1.79 | 1.65 | 1.7 | 1.7 | +0.03 (+1.80%) | 124,813 |
11 Jun 2019 | USD | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 5,989 |
10 Jun 2019 | USD | 1.64 | 1.745 | 1.58 | 1.67 | 1.67 | +0.03 (+1.83%) | 23,347 |
7 Jun 2019 | USD | 1.69 | 1.7 | 1.62 | 1.64 | 1.64 | -0.022 (-1.32%) | 23,091 |
6 Jun 2019 | USD | 1.691 | 1.7 | 1.6 | 1.6619 | 1.6619 | -0.028 (-1.66%) | 17,428 |
5 Jun 2019 | USD | 1.77 | 1.809 | 1.69 | 1.69 | 1.69 | -0.08 (-4.51%) | 25,289 |
4 Jun 2019 | USD | 1.78 | 1.83 | 1.76 | 1.7699 | 1.7699 | +0.01 (+0.56%) | 20,329 |
3 Jun 2019 | USD | 1.75 | 1.87 | 1.738 | 1.76 | 1.76 | +0.01 (+0.57%) | 9,290 |