Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 1.385 | 1.4736 | 1.37 | 1.47 | 1.47 | +0.053 (+3.75%) | 177,639 |
4 Jul 2019 | USD | 1.4169 | 1.4169 | 1.4169 | 1.4169 | 1.4169 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 1.43 | 1.43 | 1.36 | 1.4169 | 1.4169 | +0.027 (+1.94%) | 100,039 |
2 Jul 2019 | USD | 1.365 | 1.39 | 1.34 | 1.39 | 1.39 | +0.05 (+3.73%) | 118,598 |
1 Jul 2019 | USD | 1.375 | 1.39 | 1.26 | 1.34 | 1.34 | -0.032 (-2.33%) | 95,196 |
28 Jun 2019 | USD | 1.3493 | 1.3783 | 1.3311 | 1.372 | 1.372 | +0.006 (+0.44%) | 86,113 |
27 Jun 2019 | USD | 1.35 | 1.3733 | 1.307 | 1.366 | 1.366 | +0.016 (+1.19%) | 175,307 |
26 Jun 2019 | USD | 1.32 | 1.36 | 1.27 | 1.35 | 1.35 | +0.02 (+1.50%) | 113,203 |
25 Jun 2019 | USD | 1.39 | 1.41 | 1.3 | 1.33 | 1.33 | -0.06 (-4.32%) | 187,494 |
24 Jun 2019 | USD | 1.38 | 1.4 | 1.34 | 1.39 | 1.39 | +0.005 (+0.35%) | 121,412 |
21 Jun 2019 | USD | 1.385 | 1.43 | 1.3529 | 1.3851 | 1.3851 | -0.014 (-0.98%) | 103,712 |
20 Jun 2019 | USD | 1.345 | 1.43 | 1.34 | 1.3988 | 1.3988 | +0.079 (+5.97%) | 281,046 |
19 Jun 2019 | USD | 1.2645 | 1.3243 | 1.26 | 1.32 | 1.32 | +0.06 (+4.76%) | 98,345 |
18 Jun 2019 | USD | 1.309 | 1.33 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 53,667 |
17 Jun 2019 | USD | 1.26 | 1.34 | 1.26 | 1.3 | 1.3 | -0.01 (-0.76%) | 43,019 |
14 Jun 2019 | USD | 1.3 | 1.35 | 1.2823 | 1.3099 | 1.3099 | +0.01 (+0.76%) | 47,040 |
13 Jun 2019 | USD | 1.34 | 1.34 | 1.2692 | 1.3 | 1.3 | 0.0 (0.0%) | 20,924 |
12 Jun 2019 | USD | 1.28 | 1.3 | 1.229 | 1.3 | 1.3 | +0.04 (+3.17%) | 61,100 |
11 Jun 2019 | USD | 1.19 | 1.2788 | 1.19 | 1.26 | 1.26 | +0.013 (+1.07%) | 27,777 |
10 Jun 2019 | USD | 1.29 | 1.29 | 1.2 | 1.2466 | 1.2466 | -0.033 (-2.61%) | 153,964 |
7 Jun 2019 | USD | 1.281 | 1.3 | 1.255 | 1.28 | 1.28 | +0.01 (+0.79%) | 53,993 |
6 Jun 2019 | USD | 1.32 | 1.32 | 1.25 | 1.27 | 1.27 | -0.05 (-3.79%) | 166,182 |
5 Jun 2019 | USD | 1.325 | 1.36 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 100,343 |
4 Jun 2019 | USD | 1.336 | 1.36 | 1.3 | 1.3 | 1.3 | -0.033 (-2.46%) | 268,079 |
3 Jun 2019 | USD | 1.32 | 1.3628 | 1.3 | 1.3328 | 1.3328 | +0.042 (+3.24%) | 224,817 |
31 May 2019 | USD | 1.24 | 1.3 | 1.24 | 1.291 | 1.291 | +0.043 (+3.45%) | 367,124 |
30 May 2019 | USD | 1.22 | 1.25 | 1.21 | 1.248 | 1.248 | +0.022 (+1.80%) | 160,740 |
29 May 2019 | USD | 1.18 | 1.25 | 1.17 | 1.2259 | 1.2259 | +0.036 (+3.02%) | 74,144 |
28 May 2019 | USD | 1.205 | 1.205 | 1.15 | 1.19 | 1.19 | -0.01 (-0.83%) | 48,208 |
27 May 2019 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |