Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2019 | USD | 1.87 | 1.915 | 1.85 | 1.89 | 32.13 | +0.02 (+1.07%) | 60,863 |
9 Jul 2019 | USD | 1.97 | 1.97 | 1.84 | 1.87 | 31.79 | -0.08 (-4.10%) | 76,136 |
8 Jul 2019 | USD | 1.92 | 2.02 | 1.91 | 1.95 | 33.15 | +0.02 (+1.04%) | 109,678 |
5 Jul 2019 | USD | 1.91 | 1.96 | 1.885 | 1.93 | 32.81 | +0.02 (+1.05%) | 60,205 |
4 Jul 2019 | USD | 1.91 | 1.91 | 1.91 | 1.91 | 32.47 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 1.9 | 1.93 | 1.8693 | 1.91 | 32.47 | -0.02 (-1.04%) | 84,240 |
2 Jul 2019 | USD | 1.95 | 1.97 | 1.9095 | 1.93 | 32.81 | 0.0 (0.0%) | 36,569 |
1 Jul 2019 | USD | 1.98 | 1.98 | 1.91 | 1.93 | 32.81 | -0.02 (-1.03%) | 58,286 |
28 Jun 2019 | USD | 2.01 | 2.01 | 1.9112 | 1.95 | 33.15 | -0.04 (-2.01%) | 241,492 |
27 Jun 2019 | USD | 1.89 | 2.035 | 1.85 | 1.99 | 33.83 | +0.1 (+5.29%) | 159,029 |
26 Jun 2019 | USD | 1.83 | 1.89 | 1.7601 | 1.89 | 32.13 | +0.075 (+4.13%) | 48,049 |
25 Jun 2019 | USD | 1.75 | 1.89 | 1.75 | 1.815 | 30.855 | +0.065 (+3.71%) | 96,920 |
24 Jun 2019 | USD | 1.83 | 1.85 | 1.63 | 1.75 | 29.75 | -0.08 (-4.37%) | 73,110 |
21 Jun 2019 | USD | 1.76 | 1.86 | 1.6985 | 1.83 | 31.11 | +0.04 (+2.23%) | 50,471 |
20 Jun 2019 | USD | 1.84 | 1.89 | 1.79 | 1.79 | 30.43 | -0.03 (-1.65%) | 52,414 |
19 Jun 2019 | USD | 1.86 | 1.86 | 1.77 | 1.82 | 30.94 | 0.0 (0.0%) | 45,654 |
18 Jun 2019 | USD | 1.83 | 1.85 | 1.7493 | 1.82 | 30.94 | +0.07 (+4.00%) | 119,461 |
17 Jun 2019 | USD | 1.56 | 1.81 | 1.4001 | 1.75 | 29.75 | +0.135 (+8.36%) | 335,065 |
14 Jun 2019 | USD | 1.632 | 1.6718 | 1.5601 | 1.615 | 27.455 | -0.005 (-0.31%) | 35,666 |
13 Jun 2019 | USD | 1.68 | 1.74 | 1.55 | 1.62 | 27.54 | -0.06 (-3.57%) | 126,331 |
12 Jun 2019 | USD | 1.55 | 1.7 | 1.55 | 1.68 | 28.56 | +0.09 (+5.66%) | 81,232 |
11 Jun 2019 | USD | 1.49 | 1.6 | 1.49 | 1.59 | 27.03 | +0.1 (+6.71%) | 66,846 |
10 Jun 2019 | USD | 1.46 | 1.5127 | 1.4506 | 1.49 | 25.33 | 0.0 (0.0%) | 42,938 |
7 Jun 2019 | USD | 1.47 | 1.52 | 1.4311 | 1.49 | 25.33 | +0.06 (+4.20%) | 46,999 |
6 Jun 2019 | USD | 1.43 | 1.4754 | 1.4 | 1.43 | 24.31 | -0.02 (-1.38%) | 82,202 |
5 Jun 2019 | USD | 1.54 | 1.54 | 1.43 | 1.45 | 24.65 | -0.07 (-4.61%) | 65,352 |
4 Jun 2019 | USD | 1.51 | 1.55 | 1.4975 | 1.52 | 25.84 | +0.02 (+1.33%) | 37,436 |
3 Jun 2019 | USD | 1.5 | 1.54 | 1.48 | 1.5 | 25.5 | -0.03 (-1.96%) | 69,983 |
31 May 2019 | USD | 1.46 | 1.5695 | 1.46 | 1.53 | 26.01 | +0.07 (+4.79%) | 129,546 |
30 May 2019 | USD | 1.58 | 1.58 | 1.451 | 1.46 | 24.82 | -0.11 (-7.01%) | 66,924 |