Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 1.51 | 1.58 | 1.48 | 1.58 | 1.58 | +0.07 (+4.64%) | 558,903 |
4 Jul 2019 | USD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 1.57 | 1.58 | 1.51 | 1.51 | 1.51 | -0.06 (-3.82%) | 469,841 |
2 Jul 2019 | USD | 1.6 | 1.6 | 1.52 | 1.57 | 1.57 | -0.01 (-0.63%) | 673,650 |
1 Jul 2019 | USD | 1.53 | 1.58 | 1.48 | 1.58 | 1.58 | +0.08 (+5.33%) | 2,331,662 |
28 Jun 2019 | USD | 1.51 | 1.55 | 1.47 | 1.5 | 1.5 | +0.03 (+2.04%) | 1,385,606 |
27 Jun 2019 | USD | 1.4 | 1.62 | 1.39 | 1.47 | 1.47 | +0.09 (+6.52%) | 2,912,196 |
26 Jun 2019 | USD | 1.37 | 1.43 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 1,075,882 |
25 Jun 2019 | USD | 1.38 | 1.4 | 1.33 | 1.37 | 1.37 | -0.01 (-0.72%) | 1,408,188 |
24 Jun 2019 | USD | 1.42 | 1.42 | 1.365 | 1.38 | 1.38 | -0.05 (-3.50%) | 918,695 |
21 Jun 2019 | USD | 1.44 | 1.455 | 1.36 | 1.43 | 1.43 | -0.03 (-2.05%) | 2,043,979 |
20 Jun 2019 | USD | 1.49 | 1.54 | 1.42 | 1.46 | 1.46 | -0.02 (-1.35%) | 1,125,454 |
19 Jun 2019 | USD | 1.53 | 1.5368 | 1.47 | 1.48 | 1.48 | -0.05 (-3.27%) | 1,085,156 |
18 Jun 2019 | USD | 1.54 | 1.615 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 955,287 |
17 Jun 2019 | USD | 1.49 | 1.55 | 1.45 | 1.53 | 1.53 | +0.03 (+2%) | 1,199,353 |
14 Jun 2019 | USD | 1.52 | 1.54 | 1.47 | 1.5 | 1.5 | -0.04 (-2.60%) | 558,126 |
13 Jun 2019 | USD | 1.43 | 1.56 | 1.43 | 1.54 | 1.54 | +0.12 (+8.45%) | 1,125,731 |
12 Jun 2019 | USD | 1.38 | 1.44 | 1.37 | 1.42 | 1.42 | +0.04 (+2.90%) | 716,081 |
11 Jun 2019 | USD | 1.38 | 1.41 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 621,977 |
10 Jun 2019 | USD | 1.42 | 1.46 | 1.36 | 1.36 | 1.36 | -0.06 (-4.23%) | 790,213 |
7 Jun 2019 | USD | 1.36 | 1.43 | 1.34 | 1.42 | 1.42 | +0.07 (+5.19%) | 658,595 |
6 Jun 2019 | USD | 1.49 | 1.49 | 1.32 | 1.35 | 1.35 | -0.12 (-8.16%) | 2,033,446 |
5 Jun 2019 | USD | 1.62 | 1.62 | 1.44 | 1.47 | 1.47 | -0.14 (-8.70%) | 1,222,458 |
4 Jun 2019 | USD | 1.48 | 1.63 | 1.475 | 1.61 | 1.61 | +0.15 (+10.27%) | 1,329,424 |
3 Jun 2019 | USD | 1.45 | 1.53 | 1.41 | 1.46 | 1.46 | +0.06 (+4.29%) | 1,383,623 |
31 May 2019 | USD | 1.41 | 1.43 | 1.36 | 1.4 | 1.4 | -0.03 (-2.10%) | 1,147,475 |
30 May 2019 | USD | 1.44 | 1.55 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 1,123,324 |
29 May 2019 | USD | 1.5 | 1.51 | 1.41 | 1.45 | 1.45 | -0.06 (-3.97%) | 1,540,008 |
28 May 2019 | USD | 1.55 | 1.62 | 1.51 | 1.51 | 1.51 | -0.04 (-2.58%) | 2,056,577 |
27 May 2019 | USD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |