Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 1.2855 | 1.29 | 1.2125 | 1.25 | 2.7778 | +0.023 (+1.85%) | 10,713 |
11 Jul 2019 | USD | 1.2 | 1.26 | 1.1824 | 1.2273 | 2.7273 | +0.027 (+2.28%) | 7,399 |
10 Jul 2019 | USD | 1.3 | 1.3 | 1.19 | 1.2 | 2.6667 | -0.08 (-6.25%) | 8,107 |
9 Jul 2019 | USD | 1.33 | 1.33 | 1.23 | 1.28 | 2.8444 | -0.048 (-3.64%) | 9,345 |
8 Jul 2019 | USD | 1.21 | 1.4 | 1.1901 | 1.3284 | 2.952 | +0.108 (+8.89%) | 22,361 |
5 Jul 2019 | USD | 1.24 | 1.26 | 1.22 | 1.22 | 2.7111 | -0.027 (-2.19%) | 2,551 |
4 Jul 2019 | USD | 1.2473 | 1.2473 | 1.2473 | 1.2473 | 2.7718 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 1.23 | 1.25 | 1.21 | 1.2473 | 2.7718 | -0.003 (-0.22%) | 10,703 |
2 Jul 2019 | USD | 1.3 | 1.3322 | 1.225 | 1.25 | 2.7778 | -0.122 (-8.93%) | 26,694 |
1 Jul 2019 | USD | 1.47 | 1.47 | 1.32 | 1.3725 | 3.05 | -0.048 (-3.35%) | 46,852 |
28 Jun 2019 | USD | 1.4 | 1.445 | 1.34 | 1.42 | 3.1556 | +0.03 (+2.16%) | 9,580 |
27 Jun 2019 | USD | 1.36 | 1.484 | 1.35 | 1.39 | 3.0889 | +0.06 (+4.51%) | 29,511 |
26 Jun 2019 | USD | 1.31 | 1.36 | 1.3 | 1.33 | 2.9556 | +0.04 (+3.10%) | 14,664 |
25 Jun 2019 | USD | 1.29 | 1.32 | 1.23 | 1.29 | 2.8667 | -0.04 (-3.01%) | 18,658 |
24 Jun 2019 | USD | 1.3 | 1.3638 | 1.3 | 1.33 | 2.9556 | +0.04 (+3.10%) | 8,584 |
21 Jun 2019 | USD | 1.3538 | 1.3538 | 1.22 | 1.29 | 2.8667 | -0.05 (-3.73%) | 24,588 |
20 Jun 2019 | USD | 1.31 | 1.449 | 1.3 | 1.34 | 2.9778 | +0.064 (+5.00%) | 57,598 |
19 Jun 2019 | USD | 1.2688 | 1.31 | 1.24 | 1.2762 | 2.836 | +0.026 (+2.10%) | 25,021 |
18 Jun 2019 | USD | 1.21 | 1.3299 | 1.192 | 1.25 | 2.7778 | +0.06 (+5.04%) | 95,574 |
17 Jun 2019 | USD | 1.2 | 1.2276 | 1.16 | 1.19 | 2.6444 | 0.0 (0.0%) | 8,294 |
14 Jun 2019 | USD | 1.2 | 1.2134 | 1.1686 | 1.19 | 2.6444 | 0.0 (0.0%) | 15,555 |
13 Jun 2019 | USD | 1.24 | 1.24 | 1.1613 | 1.19 | 2.6444 | -0.04 (-3.25%) | 12,548 |
12 Jun 2019 | USD | 1.14 | 1.23 | 1.12 | 1.23 | 2.7333 | +0.06 (+5.13%) | 19,671 |
11 Jun 2019 | USD | 1.23 | 1.2799 | 1.15 | 1.17 | 2.6 | -0.04 (-3.31%) | 27,687 |
10 Jun 2019 | USD | 1.27 | 1.35 | 1.2 | 1.21 | 2.6889 | -0.04 (-3.20%) | 75,324 |
7 Jun 2019 | USD | 1.19 | 1.3 | 1.16 | 1.25 | 2.7778 | +0.13 (+11.61%) | 75,511 |
6 Jun 2019 | USD | 1.13 | 1.2 | 1.1005 | 1.12 | 2.4889 | -0.01 (-0.88%) | 28,045 |
5 Jun 2019 | USD | 1.17 | 1.17 | 1.12 | 1.13 | 2.5111 | -0.06 (-5.05%) | 21,005 |
4 Jun 2019 | USD | 1.12 | 1.2 | 1.12 | 1.1901 | 2.6447 | +0.09 (+8.19%) | 32,799 |
3 Jun 2019 | USD | 1.18 | 1.2001 | 1.1 | 1.1 | 2.4444 | -0.08 (-6.78%) | 32,656 |