Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 2.4 | 2.8 | 2.08 | 2.28 | 1.6667 | +0.27 (+13.43%) | 4,034,600 |
5 Jul 2019 | USD | 1.85 | 3.43 | 1.84 | 2.01 | 1.4694 | +0.78 (+63.41%) | 7,670,200 |
4 Jul 2019 | USD | 1.23 | 1.23 | 1.23 | 1.23 | 0.8992 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 1.35 | 1.36 | 1.23 | 1.23 | 0.8992 | -0.225 (-15.46%) | 41,800 |
2 Jul 2019 | USD | 1.12 | 1.594 | 1.12 | 1.455 | 1.0636 | +0.335 (+29.91%) | 151,700 |
1 Jul 2019 | USD | 1.12 | 1.37 | 1.02 | 1.12 | 0.8187 | +0.099 (+9.70%) | 63,000 |
28 Jun 2019 | USD | 1.28 | 1.28 | 0.938 | 1.021 | 0.7464 | -0.319 (-23.81%) | 104,300 |
27 Jun 2019 | USD | 1.61 | 1.61 | 1.33 | 1.34 | 0.9796 | -0.22 (-14.10%) | 75,800 |
26 Jun 2019 | USD | 1.38 | 1.68 | 1.32 | 1.56 | 1.1404 | +0.227 (+17.03%) | 80,000 |
25 Jun 2019 | USD | 1.262 | 1.333 | 1.25 | 1.333 | 0.9745 | +0.077 (+6.13%) | 500 |
24 Jun 2019 | USD | 1.317 | 1.317 | 1.251 | 1.256 | 0.9182 | -0.084 (-6.27%) | 4,200 |
21 Jun 2019 | USD | 1.37 | 1.37 | 1.34 | 1.34 | 0.9796 | +0.06 (+4.69%) | 2,600 |
20 Jun 2019 | USD | 1.324 | 1.324 | 1.256 | 1.28 | 0.9357 | -0.11 (-7.91%) | 7,300 |
19 Jun 2019 | USD | 1.39 | 1.39 | 1.39 | 1.39 | 1.0161 | 0.0 (0.0%) | 100 |
18 Jun 2019 | USD | 1.39 | 1.39 | 1.39 | 1.39 | 1.0161 | +0.09 (+6.92%) | 1,500 |
17 Jun 2019 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 0.9503 | 0.0 (0.0%) | 100 |
14 Jun 2019 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 0.9503 | -0.066 (-4.83%) | 300 |
13 Jun 2019 | USD | 1.366 | 1.366 | 1.366 | 1.366 | 0.9986 | +0.016 (+1.19%) | 500 |
12 Jun 2019 | USD | 1.301 | 1.357 | 1.301 | 1.35 | 0.9869 | -0.134 (-9.03%) | 900 |
11 Jun 2019 | USD | 1.484 | 1.484 | 1.484 | 1.484 | 1.0848 | 0.0 (0.0%) | 100 |
10 Jun 2019 | USD | 1.46 | 1.484 | 1.46 | 1.484 | 1.0848 | +0.063 (+4.43%) | 500 |
7 Jun 2019 | USD | 1.421 | 1.421 | 1.421 | 1.421 | 1.0388 | -0.029 (-2.00%) | 200 |
6 Jun 2019 | USD | 1.44 | 1.45 | 1.44 | 1.45 | 1.06 | +0.032 (+2.26%) | 1,100 |
5 Jun 2019 | USD | 1.473 | 1.473 | 1.418 | 1.418 | 1.0366 | -0.132 (-8.52%) | 500 |
4 Jun 2019 | USD | 1.55 | 1.55 | 1.51 | 1.55 | 1.1331 | -0.089 (-5.43%) | 700 |
3 Jun 2019 | USD | 1.639 | 1.639 | 1.639 | 1.639 | 1.1981 | 0.0 (0.0%) | 200 |
31 May 2019 | USD | 1.61 | 1.639 | 1.61 | 1.639 | 1.1981 | +0.131 (+8.69%) | 500 |
30 May 2019 | USD | 1.508 | 1.508 | 1.508 | 1.508 | 1.1024 | +0.009 (+0.60%) | 200 |
29 May 2019 | USD | 1.499 | 1.499 | 1.499 | 1.499 | 1.0958 | -0.088 (-5.55%) | 300 |
28 May 2019 | USD | 1.61 | 1.61 | 1.587 | 1.587 | 1.1601 | -0.017 (-1.06%) | 1,100 |