Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2019 | USD | 1.62 | 1.64 | 1.52 | 1.6 | 1.6 | 0.0 (0.0%) | 69,553,900 |
28 Jun 2019 | USD | 1.54 | 1.6 | 1.52 | 1.6 | 1.6 | +0.08 (+5.26%) | 126,241,500 |
27 Jun 2019 | USD | 1.44 | 1.53 | 1.43 | 1.52 | 1.52 | +0.08 (+5.56%) | 102,915,100 |
26 Jun 2019 | USD | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 18,414,800 |
25 Jun 2019 | USD | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 22,353,200 |
24 Jun 2019 | USD | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 17,524,200 |
21 Jun 2019 | USD | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 18,011,900 |
20 Jun 2019 | USD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
19 Jun 2019 | USD | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 17,415,800 |
18 Jun 2019 | USD | 1.42 | 1.44 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 44,283,100 |
17 Jun 2019 | USD | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 46,987,800 |
14 Jun 2019 | USD | 1.47 | 1.48 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 41,788,800 |
13 Jun 2019 | USD | 1.52 | 1.59 | 1.46 | 1.46 | 1.46 | -0.05 (-3.31%) | 101,907,300 |
12 Jun 2019 | USD | 1.45 | 1.58 | 1.41 | 1.51 | 1.51 | +0.06 (+4.14%) | 101,154,600 |
11 Jun 2019 | USD | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 31,883,900 |
10 Jun 2019 | USD | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 11,579,000 |
7 Jun 2019 | USD | 1.49 | 1.51 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 47,364,000 |
6 Jun 2019 | USD | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | +0.02 (+1.37%) | 36,912,900 |
5 Jun 2019 | USD | 1.48 | 1.5 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 46,511,900 |
4 Jun 2019 | USD | 1.48 | 1.51 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 31,023,200 |
3 Jun 2019 | USD | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 20,108,500 |
31 May 2019 | USD | 1.48 | 1.5 | 1.45 | 1.47 | 1.47 | -0.02 (-1.34%) | 31,366,300 |
30 May 2019 | USD | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | +0.01 (+0.68%) | 28,317,400 |
29 May 2019 | USD | 1.53 | 1.54 | 1.47 | 1.48 | 1.48 | -0.06 (-3.90%) | 48,983,700 |
28 May 2019 | USD | 1.53 | 1.57 | 1.51 | 1.54 | 1.54 | +0.01 (+0.65%) | 35,789,000 |
27 May 2019 | USD | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | +0.04 (+2.68%) | 23,098,100 |
24 May 2019 | USD | 1.52 | 1.53 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 37,006,000 |
23 May 2019 | USD | 1.43 | 1.51 | 1.42 | 1.49 | 1.49 | +0.06 (+4.20%) | 54,340,500 |
22 May 2019 | USD | 1.47 | 1.48 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 56,318,200 |
21 May 2019 | USD | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | +0.02 (+1.40%) | 38,484,100 |