Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2019 | USD | 1.2451 | 1.34 | 1.24 | 1.29 | 1.29 | +0.02 (+1.57%) | 29,203 |
22 Aug 2019 | USD | 1.2901 | 1.37 | 1.25 | 1.27 | 1.27 | -0.04 (-3.05%) | 19,043 |
21 Aug 2019 | USD | 1.3826 | 1.41 | 1.28 | 1.31 | 1.31 | -0.08 (-5.76%) | 20,724 |
20 Aug 2019 | USD | 1.39 | 1.42 | 1.34 | 1.39 | 1.39 | 0.0 (0.0%) | 12,831 |
19 Aug 2019 | USD | 1.42 | 1.45 | 1.265 | 1.39 | 1.39 | -0.05 (-3.47%) | 25,635 |
16 Aug 2019 | USD | 1.31 | 1.62 | 1.21 | 1.44 | 1.44 | +0.11 (+8.27%) | 54,921 |
15 Aug 2019 | USD | 1.35 | 1.38 | 1.31 | 1.33 | 1.33 | -0.05 (-3.62%) | 15,460 |
14 Aug 2019 | USD | 1.46 | 1.5 | 1.35 | 1.38 | 1.38 | -0.09 (-6.12%) | 53,747 |
13 Aug 2019 | USD | 1.45 | 1.5427 | 1.4401 | 1.47 | 1.47 | -0.03 (-2%) | 28,040 |
12 Aug 2019 | USD | 1.635 | 1.66 | 1.451 | 1.5 | 1.5 | -0.11 (-6.83%) | 41,305 |
9 Aug 2019 | USD | 1.61 | 1.61 | 1.56 | 1.61 | 1.61 | 0.0 (0.0%) | 27,410 |
8 Aug 2019 | USD | 1.65 | 1.68 | 1.61 | 1.61 | 1.61 | -0.04 (-2.42%) | 75,131 |
7 Aug 2019 | USD | 1.6999 | 1.7 | 1.631 | 1.65 | 1.65 | -0.002 (-0.12%) | 34,093 |
6 Aug 2019 | USD | 1.63 | 1.66 | 1.616 | 1.6519 | 1.6519 | +0.022 (+1.34%) | 37,316 |
5 Aug 2019 | USD | 1.61 | 1.6367 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 10,860 |
2 Aug 2019 | USD | 1.7 | 1.7 | 1.6 | 1.62 | 1.62 | -0.07 (-4.14%) | 22,451 |
1 Aug 2019 | USD | 1.87 | 1.94 | 1.69 | 1.69 | 1.69 | -0.203 (-10.72%) | 17,648 |
31 Jul 2019 | USD | 1.97 | 2.0301 | 1.87 | 1.8929 | 1.8929 | -0.087 (-4.40%) | 28,070 |
30 Jul 2019 | USD | 2.07 | 2.07 | 1.975 | 1.98 | 1.98 | -0.09 (-4.35%) | 9,666 |
29 Jul 2019 | USD | 2.06 | 2.07 | 2 | 2.07 | 2.07 | +0.037 (+1.81%) | 2,769 |
26 Jul 2019 | USD | 2.06 | 2.13 | 1.988 | 2.0332 | 2.0332 | +0.033 (+1.66%) | 10,561 |
25 Jul 2019 | USD | 2.01 | 2.07 | 1.985 | 2 | 2 | 0.0 (0.0%) | 12,144 |
24 Jul 2019 | USD | 2.06 | 2.06 | 1.9609 | 2 | 2 | -0.08 (-3.85%) | 30,444 |
23 Jul 2019 | USD | 2.16 | 2.16 | 2.08 | 2.08 | 2.08 | -0.04 (-1.89%) | 16,446 |
22 Jul 2019 | USD | 2.18 | 2.26 | 2.11 | 2.12 | 2.12 | -0.06 (-2.75%) | 9,877 |
19 Jul 2019 | USD | 2.19 | 2.2 | 2.16 | 2.1799 | 2.1799 | -0 (0.0%) | 17,581 |
18 Jul 2019 | USD | 2.2522 | 2.2891 | 2.179 | 2.18 | 2.18 | 0.0 (0.0%) | 5,454 |
17 Jul 2019 | USD | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.03 (-1.36%) | 457 |
16 Jul 2019 | USD | 2.32 | 2.33 | 2.17 | 2.21 | 2.21 | -0.12 (-5.15%) | 13,131 |
15 Jul 2019 | USD | 2.54 | 2.54 | 2.31 | 2.33 | 2.33 | -0.13 (-5.28%) | 2,731 |