Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2019 | USD | 1.52 | 1.53 | 1.48 | 1.5 | 1.5 | -0.04 (-2.60%) | 41,885,500 |
9 Aug 2019 | USD | 1.57 | 1.58 | 1.51 | 1.54 | 1.54 | -0.04 (-2.53%) | 60,611,900 |
8 Aug 2019 | USD | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 38,470,200 |
7 Aug 2019 | USD | 1.55 | 1.59 | 1.5 | 1.58 | 1.58 | +0.05 (+3.27%) | 75,809,800 |
6 Aug 2019 | USD | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 35,305,400 |
5 Aug 2019 | USD | 1.52 | 1.54 | 1.5 | 1.53 | 1.53 | -0.02 (-1.29%) | 30,793,100 |
2 Aug 2019 | USD | 1.54 | 1.55 | 1.5 | 1.55 | 1.55 | +0.03 (+1.97%) | 41,078,400 |
1 Aug 2019 | USD | 1.56 | 1.6 | 1.52 | 1.52 | 1.52 | -0.04 (-2.56%) | 85,448,600 |
31 Jul 2019 | USD | 1.52 | 1.58 | 1.52 | 1.56 | 1.56 | +0.05 (+3.31%) | 83,201,900 |
30 Jul 2019 | USD | 1.5 | 1.51 | 1.48 | 1.51 | 1.51 | 0.0 (0.0%) | 23,080,600 |
29 Jul 2019 | USD | 1.5 | 1.53 | 1.47 | 1.51 | 1.51 | +0.01 (+0.67%) | 33,788,200 |
26 Jul 2019 | USD | 1.44 | 1.51 | 1.43 | 1.5 | 1.5 | +0.05 (+3.45%) | 43,724,000 |
25 Jul 2019 | USD | 1.47 | 1.48 | 1.43 | 1.45 | 1.45 | -0.02 (-1.36%) | 24,198,500 |
24 Jul 2019 | USD | 1.47 | 1.51 | 1.44 | 1.47 | 1.47 | 0.0 (0.0%) | 59,042,100 |
23 Jul 2019 | USD | 1.43 | 1.47 | 1.42 | 1.47 | 1.47 | +0.05 (+3.52%) | 54,330,100 |
22 Jul 2019 | USD | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 48,913,900 |
19 Jul 2019 | USD | 1.48 | 1.49 | 1.42 | 1.43 | 1.43 | -0.05 (-3.38%) | 105,998,500 |
18 Jul 2019 | USD | 1.53 | 1.54 | 1.46 | 1.48 | 1.48 | -0.05 (-3.27%) | 79,416,100 |
17 Jul 2019 | USD | 1.55 | 1.56 | 1.51 | 1.53 | 1.53 | -0.04 (-2.55%) | 101,369,400 |
16 Jul 2019 | USD | 1.69 | 1.7 | 1.53 | 1.57 | 1.57 | -0.05 (-3.09%) | 197,047,900 |
15 Jul 2019 | USD | 1.55 | 1.65 | 1.54 | 1.62 | 1.62 | +0.09 (+5.88%) | 108,972,200 |
12 Jul 2019 | USD | 1.54 | 1.57 | 1.52 | 1.53 | 1.53 | +0.03 (+2%) | 59,367,600 |
11 Jul 2019 | USD | 1.5 | 1.53 | 1.48 | 1.5 | 1.5 | +0.03 (+2.04%) | 46,835,400 |
10 Jul 2019 | USD | 1.61 | 1.62 | 1.46 | 1.47 | 1.47 | -0.12 (-7.55%) | 160,505,300 |
9 Jul 2019 | USD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
8 Jul 2019 | USD | 1.6 | 1.62 | 1.58 | 1.59 | 1.59 | +0.01 (+0.63%) | 47,862,400 |
5 Jul 2019 | USD | 1.63 | 1.63 | 1.56 | 1.58 | 1.58 | -0.05 (-3.07%) | 69,133,200 |
4 Jul 2019 | USD | 1.61 | 1.65 | 1.6 | 1.63 | 1.63 | +0.03 (+1.88%) | 34,503,800 |
3 Jul 2019 | USD | 1.57 | 1.61 | 1.55 | 1.6 | 1.6 | +0.04 (+2.56%) | 29,251,800 |
2 Jul 2019 | USD | 1.6 | 1.63 | 1.54 | 1.56 | 1.56 | -0.04 (-2.50%) | 48,562,000 |