Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | USD | 1.92 | 2.0499 | 1.875 | 2.03 | 22.33 | +0.08 (+4.10%) | 29,446 |
23 Jul 2019 | USD | 1.88 | 1.97 | 1.86 | 1.95 | 21.45 | +0.08 (+4.28%) | 31,163 |
22 Jul 2019 | USD | 2.02 | 2.0299 | 1.86 | 1.87 | 20.57 | -0.12 (-6.03%) | 12,003 |
19 Jul 2019 | USD | 1.93 | 1.99 | 1.89 | 1.99 | 21.89 | +0.103 (+5.48%) | 20,021 |
18 Jul 2019 | USD | 1.89 | 1.95 | 1.86 | 1.8867 | 20.7537 | -0.023 (-1.22%) | 4,399 |
17 Jul 2019 | USD | 1.9 | 1.9424 | 1.8801 | 1.91 | 21.01 | -0.04 (-2.05%) | 13,269 |
16 Jul 2019 | USD | 1.92 | 1.97 | 1.87 | 1.95 | 21.45 | +0.06 (+3.17%) | 13,946 |
15 Jul 2019 | USD | 1.96 | 2.03 | 1.89 | 1.89 | 20.79 | -0.06 (-3.08%) | 6,446 |
12 Jul 2019 | USD | 1.99 | 2.03 | 1.92 | 1.95 | 21.45 | -0.05 (-2.50%) | 11,759 |
11 Jul 2019 | USD | 2.05 | 2.11 | 1.95 | 2 | 22 | -0.01 (-0.50%) | 16,824 |
10 Jul 2019 | USD | 2.04 | 2.14 | 2 | 2.01 | 22.11 | 0.0 (0.0%) | 51,167 |
9 Jul 2019 | USD | 1.81 | 2.07 | 1.75 | 2.01 | 22.11 | +0.14 (+7.49%) | 41,243 |
8 Jul 2019 | USD | 1.92 | 2.0018 | 1.8599 | 1.87 | 20.57 | -0.15 (-7.43%) | 35,316 |
5 Jul 2019 | USD | 2.09 | 2.09 | 1.99 | 2.02 | 22.22 | -0.06 (-2.88%) | 17,821 |
4 Jul 2019 | USD | 2.08 | 2.08 | 2.08 | 2.08 | 22.88 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 2.03 | 2.1 | 1.99 | 2.08 | 22.88 | +0.05 (+2.46%) | 22,603 |
2 Jul 2019 | USD | 2.12 | 2.1298 | 1.96 | 2.03 | 22.33 | -0.15 (-6.88%) | 46,291 |
1 Jul 2019 | USD | 2.2 | 2.45 | 2.12 | 2.18 | 23.98 | +0.11 (+5.31%) | 228,139 |
28 Jun 2019 | USD | 2.04 | 2.07 | 1.9644 | 2.07 | 22.77 | +0.08 (+4.02%) | 35,346 |
27 Jun 2019 | USD | 2.07 | 2.1 | 1.95 | 1.99 | 21.89 | -0.11 (-5.24%) | 30,417 |
26 Jun 2019 | USD | 1.94 | 2.15 | 1.94 | 2.1 | 23.1 | +0.13 (+6.60%) | 43,529 |
25 Jun 2019 | USD | 2.3 | 2.32 | 1.88 | 1.97 | 21.67 | -0.29 (-12.83%) | 82,650 |
24 Jun 2019 | USD | 2.32 | 2.45 | 2.06 | 2.26 | 24.86 | -0.01 (-0.44%) | 113,502 |
21 Jun 2019 | USD | 1.87 | 2.4 | 1.85 | 2.27 | 24.97 | +0.23 (+11.27%) | 192,266 |
20 Jun 2019 | USD | 1.74 | 2.4 | 1.73 | 2.04 | 22.44 | +0.27 (+15.25%) | 273,738 |
19 Jun 2019 | USD | 1.9 | 1.9 | 1.65 | 1.77 | 19.47 | -0.15 (-7.81%) | 113,919 |
18 Jun 2019 | USD | 1.35 | 1.93 | 1.2965 | 1.92 | 21.12 | +0.64 (+50.00%) | 492,364 |
17 Jun 2019 | USD | 1.28 | 1.39 | 1.25 | 1.28 | 14.08 | 0.0 (0.0%) | 28,981 |
14 Jun 2019 | USD | 1.44 | 1.44 | 1.2302 | 1.28 | 14.08 | -0.105 (-7.58%) | 21,887 |
13 Jun 2019 | USD | 1.53 | 1.55 | 1.36 | 1.385 | 15.235 | -0.165 (-10.65%) | 26,905 |