Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 1.1995 | 1.2251 | 1.176 | 1.18 | 1.18 | -0.02 (-1.67%) | 35,600 |
11 Jul 2019 | USD | 1.16 | 1.23 | 1.16 | 1.2 | 1.2 | +0.03 (+2.56%) | 17,400 |
10 Jul 2019 | USD | 1.1539 | 1.2125 | 1.1539 | 1.17 | 1.17 | +0.012 (+1.03%) | 20,900 |
9 Jul 2019 | USD | 1.1135 | 1.1581 | 1.11 | 1.1581 | 1.1581 | +0.048 (+4.33%) | 23,550 |
8 Jul 2019 | USD | 1.08 | 1.1552 | 1.0505 | 1.11 | 1.11 | +0.036 (+3.31%) | 15,400 |
5 Jul 2019 | USD | 1.0801 | 1.17 | 1.07 | 1.0744 | 1.0744 | -0.076 (-6.57%) | 59,700 |
4 Jul 2019 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 1.1 | 1.1526 | 1.1 | 1.15 | 1.15 | +0.08 (+7.48%) | 10,900 |
2 Jul 2019 | USD | 1.23 | 1.23 | 1.07 | 1.07 | 1.07 | -0.19 (-15.08%) | 15,250 |
1 Jul 2019 | USD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | +0.13 (+11.50%) | 100 |
28 Jun 2019 | USD | 1.148 | 1.15 | 1.12 | 1.13 | 1.13 | -0.059 (-4.92%) | 9,680 |
27 Jun 2019 | USD | 1.15 | 1.1885 | 1.1455 | 1.1885 | 1.1885 | -0.073 (-5.81%) | 13,300 |
26 Jun 2019 | USD | 1.1205 | 1.2618 | 1.1149 | 1.2618 | 1.2618 | +0.062 (+5.15%) | 23,775 |
25 Jun 2019 | USD | 1.1845 | 1.2248 | 1.1845 | 1.2 | 1.2 | +0.001 (+0.08%) | 24,220 |
24 Jun 2019 | USD | 1.275 | 1.325 | 1.1474 | 1.1991 | 1.1991 | -0.055 (-4.39%) | 140,750 |
21 Jun 2019 | USD | 0.9892 | 1.2541 | 0.9892 | 1.2541 | 1.2541 | +0.242 (+23.96%) | 97,709 |
20 Jun 2019 | USD | 1.12 | 1.12 | 1.0117 | 1.0117 | 1.0117 | -0.081 (-7.44%) | 26,140 |
19 Jun 2019 | USD | 1.1808 | 1.19 | 0.946 | 1.093 | 1.093 | -0.182 (-14.27%) | 58,080 |
18 Jun 2019 | USD | 1.4952 | 1.53 | 1.2511 | 1.275 | 1.275 | -0.265 (-17.21%) | 169,169 |
17 Jun 2019 | USD | 1.7 | 1.71 | 1.4 | 1.54 | 1.54 | -0.155 (-9.14%) | 96,702 |
14 Jun 2019 | USD | 1.58 | 1.74 | 1.5412 | 1.695 | 1.695 | +0.115 (+7.28%) | 107,520 |
13 Jun 2019 | USD | 1.2875 | 1.5806 | 1.2875 | 1.58 | 1.58 | +0.301 (+23.57%) | 50,666 |
12 Jun 2019 | USD | 1.359 | 1.36 | 1.277 | 1.2786 | 1.2786 | -0.005 (-0.41%) | 91,198 |
11 Jun 2019 | USD | 1.29 | 1.3585 | 1.1729 | 1.2838 | 1.2838 | +0.016 (+1.23%) | 65,465 |
10 Jun 2019 | USD | 1.2862 | 1.317 | 1.247 | 1.2682 | 1.2682 | +0.028 (+2.27%) | 25,200 |
7 Jun 2019 | USD | 1.0625 | 1.24 | 1.0531 | 1.24 | 1.24 | +0.301 (+32.07%) | 27,950 |
6 Jun 2019 | USD | 0.9534 | 0.9534 | 0.9145 | 0.9389 | 0.9389 | -0.011 (-1.17%) | 6,725 |
5 Jun 2019 | USD | 0.9922 | 1.038 | 0.95 | 0.95 | 0.95 | -0.05 (-5%) | 41,450 |
4 Jun 2019 | USD | 0.75 | 1.07 | 0.7357 | 1 | 1 | +0.389 (+63.64%) | 56,400 |
3 Jun 2019 | USD | 0.6169 | 0.6179 | 0.6111 | 0.6111 | 0.6111 | -0.024 (-3.76%) | 15,750 |