Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 1.16 | 1.17 | 1.11 | 1.16 | 1.16 | +0.01 (+0.87%) | 89,266 |
5 Jul 2019 | USD | 1.14 | 1.165 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 109,754 |
4 Jul 2019 | USD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 76,234 |
2 Jul 2019 | USD | 1.16 | 1.19 | 1.14 | 1.15 | 1.15 | -0.015 (-1.29%) | 74,025 |
1 Jul 2019 | USD | 1.18 | 1.24 | 1.15 | 1.165 | 1.165 | +0.005 (+0.43%) | 282,470 |
28 Jun 2019 | USD | 1.14 | 1.2 | 1.09 | 1.16 | 1.16 | +0.05 (+4.50%) | 2,439,429 |
27 Jun 2019 | USD | 1.13 | 1.13 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 307,212 |
26 Jun 2019 | USD | 1.14 | 1.18 | 1.09 | 1.14 | 1.14 | +0.07 (+6.54%) | 403,453 |
25 Jun 2019 | USD | 1.15 | 1.155 | 1.07 | 1.07 | 1.07 | -0.07 (-6.14%) | 373,185 |
24 Jun 2019 | USD | 1.21 | 1.2696 | 1.14 | 1.14 | 1.14 | -0.08 (-6.56%) | 285,815 |
21 Jun 2019 | USD | 1.22 | 1.27 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 191,399 |
20 Jun 2019 | USD | 1.16 | 1.25 | 1.11 | 1.22 | 1.22 | +0.06 (+5.17%) | 291,560 |
19 Jun 2019 | USD | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 180,057 |
18 Jun 2019 | USD | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 161,308 |
17 Jun 2019 | USD | 1.17 | 1.17 | 1.09 | 1.14 | 1.14 | -0.04 (-3.39%) | 468,590 |
14 Jun 2019 | USD | 1.2 | 1.25 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 163,307 |
13 Jun 2019 | USD | 1.16 | 1.24 | 1.16 | 1.21 | 1.21 | +0.05 (+4.31%) | 165,217 |
12 Jun 2019 | USD | 1.28 | 1.28 | 1.13 | 1.16 | 1.16 | -0.05 (-4.13%) | 370,714 |
11 Jun 2019 | USD | 1.28 | 1.28 | 1.2 | 1.21 | 1.21 | -0.05 (-3.97%) | 437,265 |
10 Jun 2019 | USD | 1.35 | 1.37 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 585,928 |
7 Jun 2019 | USD | 1.29 | 1.32 | 1.26 | 1.29 | 1.29 | -0.01 (-0.77%) | 239,835 |
6 Jun 2019 | USD | 1.28 | 1.38 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 201,632 |
5 Jun 2019 | USD | 1.33 | 1.3435 | 1.28 | 1.29 | 1.29 | -0.04 (-3.01%) | 145,956 |
4 Jun 2019 | USD | 1.34 | 1.38 | 1.3076 | 1.33 | 1.33 | +0.01 (+0.76%) | 233,975 |
3 Jun 2019 | USD | 1.3 | 1.32 | 1.28 | 1.32 | 1.32 | +0.04 (+3.13%) | 141,506 |
31 May 2019 | USD | 1.31 | 1.3327 | 1.27 | 1.28 | 1.28 | -0.06 (-4.48%) | 294,033 |
30 May 2019 | USD | 1.32 | 1.36 | 1.28 | 1.34 | 1.34 | +0.04 (+3.08%) | 169,241 |
29 May 2019 | USD | 1.3 | 1.35 | 1.2629 | 1.3 | 1.3 | -0.01 (-0.76%) | 256,910 |
28 May 2019 | USD | 1.33 | 1.4 | 1.29 | 1.31 | 1.31 | -0.04 (-2.96%) | 223,419 |