Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | USD | 1.5 | 1.62 | 1.5 | 1.62 | 1.1843 | +0.13 (+8.72%) | 9,100 |
16 Aug 2019 | USD | 1.57 | 1.57 | 1.49 | 1.49 | 1.0892 | -0.07 (-4.49%) | 3,900 |
15 Aug 2019 | USD | 1.5 | 1.61 | 1.461 | 1.56 | 1.1404 | +0.12 (+8.33%) | 11,600 |
14 Aug 2019 | USD | 1.61 | 1.61 | 1.44 | 1.44 | 1.0527 | -0.16 (-10%) | 16,400 |
13 Aug 2019 | USD | 1.69 | 1.69 | 1.58 | 1.6 | 1.1696 | -0.13 (-7.51%) | 21,800 |
12 Aug 2019 | USD | 1.64 | 1.73 | 1.56 | 1.73 | 1.2647 | +0.14 (+8.81%) | 7,300 |
9 Aug 2019 | USD | 1.7 | 1.7 | 1.56 | 1.59 | 1.1623 | -0.04 (-2.45%) | 11,500 |
8 Aug 2019 | USD | 1.62 | 1.66 | 1.558 | 1.63 | 1.1916 | +0.02 (+1.24%) | 25,200 |
7 Aug 2019 | USD | 1.68 | 1.68 | 1.563 | 1.61 | 1.1769 | -0.04 (-2.42%) | 20,900 |
6 Aug 2019 | USD | 1.689 | 1.85 | 1.65 | 1.65 | 1.2062 | 0.0 (0.0%) | 39,600 |
5 Aug 2019 | USD | 1.83 | 1.83 | 1.65 | 1.65 | 1.2062 | -0.138 (-7.72%) | 42,500 |
2 Aug 2019 | USD | 1.72 | 1.84 | 1.71 | 1.788 | 1.3071 | +0.088 (+5.18%) | 21,800 |
1 Aug 2019 | USD | 1.86 | 1.885 | 1.7 | 1.7 | 1.2427 | -0.22 (-11.46%) | 14,200 |
31 Jul 2019 | USD | 1.84 | 1.94 | 1.82 | 1.92 | 1.4036 | +0.15 (+8.47%) | 10,000 |
30 Jul 2019 | USD | 1.88 | 1.88 | 1.65 | 1.77 | 1.2939 | -0.16 (-8.29%) | 31,800 |
29 Jul 2019 | USD | 1.93 | 2.088 | 1.88 | 1.93 | 1.4109 | +0.181 (+10.35%) | 118,300 |
26 Jul 2019 | USD | 1.69 | 1.81 | 1.66 | 1.749 | 1.2786 | +0.059 (+3.49%) | 40,100 |
25 Jul 2019 | USD | 1.78 | 1.83 | 1.67 | 1.69 | 1.2354 | -0.141 (-7.70%) | 24,100 |
24 Jul 2019 | USD | 1.83 | 1.94 | 1.79 | 1.831 | 1.3385 | +0.016 (+0.88%) | 21,200 |
23 Jul 2019 | USD | 1.93 | 1.93 | 1.8 | 1.815 | 1.3268 | -0.126 (-6.49%) | 53,100 |
22 Jul 2019 | USD | 1.98 | 2.001 | 1.93 | 1.941 | 1.4189 | -0.069 (-3.43%) | 26,700 |
19 Jul 2019 | USD | 1.98 | 2.09 | 1.94 | 2.01 | 1.4694 | +0.01 (+0.50%) | 59,000 |
18 Jul 2019 | USD | 1.98 | 2.062 | 1.96 | 2 | 1.462 | +0.02 (+1.01%) | 13,500 |
17 Jul 2019 | USD | 2.05 | 2.1 | 1.95 | 1.98 | 1.4474 | -0.26 (-11.61%) | 62,600 |
16 Jul 2019 | USD | 2.25 | 2.32 | 2.185 | 2.24 | 1.6375 | -0.08 (-3.45%) | 84,100 |
15 Jul 2019 | USD | 2.33 | 2.365 | 2.22 | 2.32 | 1.696 | +0.19 (+8.92%) | 128,600 |
12 Jul 2019 | USD | 2.07 | 2.3 | 2.01 | 2.13 | 1.5571 | +0.34 (+18.99%) | 352,500 |
11 Jul 2019 | USD | 2.07 | 2.19 | 1.78 | 1.79 | 1.3085 | -0.47 (-20.80%) | 288,500 |
10 Jul 2019 | USD | 2.23 | 2.319 | 2.18 | 2.26 | 1.6521 | -0.34 (-13.08%) | 284,600 |
9 Jul 2019 | USD | 2.49 | 2.6 | 2.41 | 2.6 | 1.9007 | +0.32 (+14.04%) | 568,500 |