Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2019 | USD | 1.55 | 1.56 | 1.49 | 1.55 | 15.5 | -0.02 (-1.27%) | 281,286 |
8 Aug 2019 | USD | 1.56 | 1.6 | 1.54 | 1.57 | 15.7 | +0.03 (+1.95%) | 179,660 |
7 Aug 2019 | USD | 1.71 | 1.73 | 1.48 | 1.54 | 15.4 | -0.23 (-12.99%) | 896,197 |
6 Aug 2019 | USD | 1.81 | 2.05 | 1.71 | 1.77 | 17.7 | -0.31 (-14.90%) | 2,303,567 |
5 Aug 2019 | USD | 2.28 | 2.28 | 1.99 | 2.08 | 20.8 | -0.21 (-9.17%) | 874,877 |
2 Aug 2019 | USD | 2.25 | 2.3583 | 2.24 | 2.29 | 22.9 | +0.05 (+2.23%) | 580,602 |
1 Aug 2019 | USD | 2.31 | 2.31 | 2.1523 | 2.24 | 22.4 | -0.02 (-0.88%) | 280,140 |
31 Jul 2019 | USD | 2.37 | 2.41 | 2.23 | 2.26 | 22.6 | -0.1 (-4.24%) | 523,262 |
30 Jul 2019 | USD | 2.22 | 2.4 | 2.17 | 2.36 | 23.6 | +0.14 (+6.31%) | 923,398 |
29 Jul 2019 | USD | 2.25 | 2.3 | 2.1252 | 2.22 | 22.2 | +0.03 (+1.37%) | 733,602 |
26 Jul 2019 | USD | 2 | 2.2 | 1.9732 | 2.19 | 21.9 | +0.19 (+9.50%) | 960,734 |
25 Jul 2019 | USD | 1.99 | 2.1 | 1.96 | 2 | 20 | +0.07 (+3.63%) | 691,973 |
24 Jul 2019 | USD | 1.89 | 2.02 | 1.89 | 1.93 | 19.3 | +0.01 (+0.52%) | 229,636 |
23 Jul 2019 | USD | 1.94 | 1.965 | 1.8702 | 1.92 | 19.2 | 0.0 (0.0%) | 283,448 |
22 Jul 2019 | USD | 1.96 | 2 | 1.91 | 1.92 | 19.2 | -0.03 (-1.54%) | 250,032 |
19 Jul 2019 | USD | 2.03 | 2.03 | 1.845 | 1.95 | 19.5 | -0.08 (-3.94%) | 317,900 |
18 Jul 2019 | USD | 2.03 | 2.09 | 2.01 | 2.03 | 20.3 | +0.04 (+2.01%) | 288,786 |
17 Jul 2019 | USD | 2.02 | 2.05 | 1.96 | 1.99 | 19.9 | -0.03 (-1.49%) | 241,765 |
16 Jul 2019 | USD | 2.07 | 2.08 | 1.96 | 2.02 | 20.2 | -0.01 (-0.49%) | 294,707 |
15 Jul 2019 | USD | 2 | 2.07 | 1.9706 | 2.03 | 20.3 | +0.06 (+3.05%) | 267,258 |
12 Jul 2019 | USD | 1.99 | 2.0884 | 1.9515 | 1.97 | 19.7 | -0.02 (-1.01%) | 513,523 |
11 Jul 2019 | USD | 1.89 | 2.0369 | 1.7 | 1.99 | 19.9 | -0.07 (-3.40%) | 790,939 |
10 Jul 2019 | USD | 2.08 | 2.09 | 1.93 | 2.06 | 20.6 | +0.015 (+0.73%) | 296,670 |
9 Jul 2019 | USD | 2.02 | 2.07 | 2 | 2.045 | 20.45 | +0.015 (+0.74%) | 351,808 |
8 Jul 2019 | USD | 2 | 2.15 | 1.99 | 2.03 | 20.3 | +0.09 (+4.64%) | 1,002,038 |
5 Jul 2019 | USD | 1.74 | 1.959 | 1.74 | 1.94 | 19.4 | +0.2 (+11.49%) | 637,589 |
4 Jul 2019 | USD | 1.74 | 1.74 | 1.74 | 1.74 | 17.4 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 1.72 | 1.8 | 1.715 | 1.74 | 17.4 | 0.0 (0.0%) | 196,285 |
2 Jul 2019 | USD | 1.75 | 1.79 | 1.7 | 1.74 | 17.4 | 0.0 (0.0%) | 127,818 |
1 Jul 2019 | USD | 1.83 | 1.83 | 1.7 | 1.74 | 17.4 | -0.05 (-2.79%) | 143,152 |