Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | USD | 1.49 | 1.545 | 1.49 | 1.49 | 1.49 | +0.04 (+2.76%) | 93,125 |
16 Aug 2019 | USD | 1.46 | 1.465 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 34,393 |
15 Aug 2019 | USD | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 42,766 |
14 Aug 2019 | USD | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -0.035 (-2.36%) | 65,363 |
13 Aug 2019 | USD | 1.48 | 1.485 | 1.47 | 1.485 | 1.485 | +0.01 (+0.68%) | 31,474 |
12 Aug 2019 | USD | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | +0.015 (+1.03%) | 15,118 |
9 Aug 2019 | USD | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 23,706 |
8 Aug 2019 | USD | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 31,567 |
7 Aug 2019 | USD | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | +0.01 (+0.68%) | 10,911 |
6 Aug 2019 | USD | 1.465 | 1.465 | 1.445 | 1.46 | 1.46 | -0.02 (-1.35%) | 63,549 |
5 Aug 2019 | USD | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 7,245 |
2 Aug 2019 | USD | 1.495 | 1.495 | 1.485 | 1.49 | 1.49 | +0.005 (+0.34%) | 28,451 |
1 Aug 2019 | USD | 1.48 | 1.5 | 1.48 | 1.485 | 1.485 | -0.01 (-0.67%) | 54,282 |
31 Jul 2019 | USD | 1.49 | 1.495 | 1.49 | 1.495 | 1.495 | -0.005 (-0.33%) | 3,369 |
30 Jul 2019 | USD | 1.48 | 1.5 | 1.475 | 1.5 | 1.5 | 0.0 (0.0%) | 34,992 |
29 Jul 2019 | USD | 1.49 | 1.5 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 103,769 |
26 Jul 2019 | USD | 1.5 | 1.515 | 1.5 | 1.5 | 1.5 | +0.02 (+1.35%) | 27,087 |
25 Jul 2019 | USD | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | -0.005 (-0.34%) | 116,749 |
24 Jul 2019 | USD | 1.475 | 1.485 | 1.47 | 1.485 | 1.485 | +0.01 (+0.68%) | 40,348 |
23 Jul 2019 | USD | 1.45 | 1.49 | 1.45 | 1.475 | 1.475 | +0.02 (+1.37%) | 67,892 |
22 Jul 2019 | USD | 1.44 | 1.46 | 1.44 | 1.455 | 1.455 | +0.02 (+1.39%) | 57,098 |
19 Jul 2019 | USD | 1.44 | 1.445 | 1.435 | 1.435 | 1.435 | -0.005 (-0.35%) | 8,322 |
18 Jul 2019 | USD | 1.435 | 1.45 | 1.43 | 1.44 | 1.44 | +0.005 (+0.35%) | 36,225 |
17 Jul 2019 | USD | 1.445 | 1.45 | 1.435 | 1.435 | 1.435 | -0.005 (-0.35%) | 112,692 |
16 Jul 2019 | USD | 1.44 | 1.455 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 7,266 |
15 Jul 2019 | USD | 1.44 | 1.455 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 71,520 |
12 Jul 2019 | USD | 1.445 | 1.445 | 1.44 | 1.44 | 1.44 | -0.005 (-0.35%) | 63,045 |
11 Jul 2019 | USD | 1.42 | 1.445 | 1.42 | 1.445 | 1.445 | +0.03 (+2.12%) | 40,872 |
10 Jul 2019 | USD | 1.415 | 1.415 | 1.41 | 1.415 | 1.415 | +0.01 (+0.71%) | 29,505 |
9 Jul 2019 | USD | 1.42 | 1.445 | 1.405 | 1.405 | 1.405 | -0.015 (-1.06%) | 99,112 |