Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2019 | USD | 1.88 | 1.94 | 1.85 | 1.87 | 1.87 | -0.03 (-1.58%) | 502,400 |
12 Aug 2019 | USD | 1.98 | 2 | 1.85 | 1.9 | 1.9 | -0.06 (-3.06%) | 753,800 |
9 Aug 2019 | USD | 1.9 | 2.02 | 1.86 | 1.96 | 1.96 | +0.03 (+1.55%) | 684,100 |
8 Aug 2019 | USD | 2.05 | 2.08 | 1.89 | 1.93 | 1.93 | -0.15 (-7.21%) | 993,000 |
7 Aug 2019 | USD | 1.95 | 2.08 | 1.87 | 2.08 | 2.08 | +0.18 (+9.47%) | 1,429,700 |
6 Aug 2019 | USD | 1.9 | 1.94 | 1.82 | 1.9 | 1.9 | 0.0 (0.0%) | 674,900 |
5 Aug 2019 | USD | 1.92 | 1.94 | 1.8 | 1.9 | 1.9 | -0.02 (-1.04%) | 618,900 |
2 Aug 2019 | USD | 1.83 | 1.96 | 1.82 | 1.92 | 1.92 | +0.07 (+3.78%) | 640,200 |
1 Aug 2019 | USD | 2.06 | 2.08 | 1.76 | 1.85 | 1.85 | -0.26 (-12.32%) | 1,342,400 |
31 Jul 2019 | USD | 2.02 | 2.25 | 1.99 | 2.11 | 2.11 | +0.12 (+6.03%) | 1,520,800 |
30 Jul 2019 | USD | 1.79 | 2.03 | 1.78 | 1.99 | 1.99 | +0.22 (+12.43%) | 1,208,000 |
29 Jul 2019 | USD | 1.82 | 1.88 | 1.73 | 1.77 | 1.77 | -0.04 (-2.21%) | 691,900 |
26 Jul 2019 | USD | 1.91 | 1.96 | 1.78 | 1.81 | 1.81 | -0.12 (-6.22%) | 669,300 |
25 Jul 2019 | USD | 2.02 | 2.06 | 1.92 | 1.93 | 1.93 | -0.09 (-4.46%) | 419,200 |
24 Jul 2019 | USD | 1.98 | 2.09 | 1.97 | 2.02 | 2.02 | +0.05 (+2.54%) | 803,200 |
23 Jul 2019 | USD | 1.89 | 1.97 | 1.85 | 1.97 | 1.97 | +0.1 (+5.35%) | 480,500 |
22 Jul 2019 | USD | 1.91 | 1.92 | 1.71 | 1.87 | 1.87 | -0.05 (-2.60%) | 1,211,700 |
19 Jul 2019 | USD | 1.9 | 1.96 | 1.85 | 1.92 | 1.92 | +0.04 (+2.13%) | 844,600 |
18 Jul 2019 | USD | 1.95 | 1.97 | 1.88 | 1.88 | 1.88 | -0.04 (-2.08%) | 681,800 |
17 Jul 2019 | USD | 2.09 | 2.09 | 1.91 | 1.92 | 1.92 | -0.21 (-9.86%) | 1,173,900 |
16 Jul 2019 | USD | 2.1 | 2.18 | 2.08 | 2.13 | 2.13 | +0.04 (+1.91%) | 470,000 |
15 Jul 2019 | USD | 2.39 | 2.4 | 2.06 | 2.09 | 2.09 | -0.24 (-10.30%) | 1,090,500 |
12 Jul 2019 | USD | 2.21 | 2.35 | 2.18 | 2.33 | 2.33 | +0.13 (+5.91%) | 638,700 |
11 Jul 2019 | USD | 2.22 | 2.25 | 2.1 | 2.2 | 2.2 | -0.02 (-0.90%) | 635,400 |
10 Jul 2019 | USD | 2.28 | 2.32 | 2.2 | 2.22 | 2.22 | -0.07 (-3.06%) | 1,122,100 |
9 Jul 2019 | USD | 2.33 | 2.33 | 2.06 | 2.29 | 2.29 | 0.0 (0.0%) | 879,900 |
8 Jul 2019 | USD | 2.39 | 2.43 | 2.23 | 2.29 | 2.29 | -0.1 (-4.18%) | 691,300 |
5 Jul 2019 | USD | 2.38 | 2.5 | 2.37 | 2.39 | 2.39 | -0.03 (-1.24%) | 528,400 |
4 Jul 2019 | USD | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 2.44 | 2.45 | 2.35 | 2.42 | 2.42 | -0.03 (-1.22%) | 336,400 |