Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2019 | USD | 1.506 | 1.506 | 1.506 | 1.506 | 0.3012 | -0.094 (-5.88%) | 2,000 |
31 Jul 2019 | USD | 1.64 | 1.64 | 1.56 | 1.6 | 0.32 | +0.016 (+1.01%) | 26,000 |
30 Jul 2019 | USD | 1.584 | 1.584 | 1.584 | 1.584 | 0.3168 | +0.014 (+0.89%) | 1,500 |
29 Jul 2019 | USD | 1.6 | 1.6 | 1.57 | 1.57 | 0.314 | -0.04 (-2.48%) | 17,500 |
26 Jul 2019 | USD | 1.616 | 1.678 | 1.6 | 1.61 | 0.322 | +0.04 (+2.55%) | 8,500 |
25 Jul 2019 | USD | 1.57 | 1.57 | 1.57 | 1.57 | 0.314 | 0.0 (0.0%) | 500 |
24 Jul 2019 | USD | 1.634 | 1.634 | 1.57 | 1.57 | 0.314 | -0.05 (-3.09%) | 23,500 |
23 Jul 2019 | USD | 1.72 | 1.864 | 1.602 | 1.62 | 0.324 | -0.01 (-0.61%) | 82,000 |
22 Jul 2019 | USD | 1.682 | 1.682 | 1.598 | 1.63 | 0.326 | 0.0 (0.0%) | 48,000 |
19 Jul 2019 | USD | 1.7 | 1.736 | 1.63 | 1.63 | 0.326 | +0.006 (+0.37%) | 64,000 |
18 Jul 2019 | USD | 1.608 | 1.76 | 1.608 | 1.624 | 0.3248 | -0.102 (-5.91%) | 64,500 |
17 Jul 2019 | USD | 1.712 | 1.8 | 1.712 | 1.726 | 0.3452 | -0.014 (-0.80%) | 44,000 |
16 Jul 2019 | USD | 1.738 | 1.776 | 1.69 | 1.74 | 0.348 | 0.0 (0.0%) | 29,500 |
15 Jul 2019 | USD | 1.7 | 1.76 | 1.7 | 1.74 | 0.348 | +0.004 (+0.23%) | 15,500 |
12 Jul 2019 | USD | 1.66 | 1.796 | 1.66 | 1.736 | 0.3472 | +0.044 (+2.60%) | 23,000 |
11 Jul 2019 | USD | 1.71 | 1.71 | 1.65 | 1.692 | 0.3384 | +0.036 (+2.17%) | 19,000 |
10 Jul 2019 | USD | 1.602 | 1.724 | 1.602 | 1.656 | 0.3312 | +0.018 (+1.10%) | 43,500 |
9 Jul 2019 | USD | 1.596 | 1.638 | 1.586 | 1.638 | 0.3276 | -0.03 (-1.80%) | 4,500 |
8 Jul 2019 | USD | 1.51 | 1.762 | 1.496 | 1.668 | 0.3336 | +0.208 (+14.25%) | 151,000 |
5 Jul 2019 | USD | 1.444 | 1.498 | 1.444 | 1.46 | 0.292 | 0.0 (0.0%) | 5,500 |
4 Jul 2019 | USD | 1.46 | 1.46 | 1.46 | 1.46 | 0.292 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 1.46 | 1.46 | 1.46 | 1.46 | 0.292 | 0.0 (0.0%) | 0 |
2 Jul 2019 | USD | 1.5 | 1.5 | 1.446 | 1.46 | 0.292 | -0.012 (-0.82%) | 3,000 |
1 Jul 2019 | USD | 1.472 | 1.472 | 1.472 | 1.472 | 0.2944 | +0.018 (+1.24%) | 2,500 |
28 Jun 2019 | USD | 1.46 | 1.52 | 1.452 | 1.454 | 0.2908 | -0.012 (-0.82%) | 59,000 |
27 Jun 2019 | USD | 1.466 | 1.466 | 1.466 | 1.466 | 0.2932 | 0.0 (0.0%) | 500 |
26 Jun 2019 | USD | 1.464 | 1.5 | 1.456 | 1.466 | 0.2932 | -0.054 (-3.55%) | 12,000 |
25 Jun 2019 | USD | 1.46 | 1.52 | 1.46 | 1.52 | 0.304 | +0.068 (+4.68%) | 17,500 |
24 Jun 2019 | USD | 1.452 | 1.452 | 1.452 | 1.452 | 0.2904 | 0.0 (0.0%) | 500 |
21 Jun 2019 | USD | 1.46 | 1.46 | 1.452 | 1.452 | 0.2904 | -0.038 (-2.55%) | 4,000 |