Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2019 | USD | 1.7 | 1.73 | 1.68 | 1.71 | 1.71 | -0.09 (-5%) | 181,816 |
7 Aug 2019 | USD | 1.83 | 1.87 | 1.7999 | 1.8 | 1.8 | -0.04 (-2.17%) | 596,299 |
6 Aug 2019 | USD | 1.86 | 1.88 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 320,484 |
5 Aug 2019 | USD | 1.86 | 1.86 | 1.81 | 1.84 | 1.84 | 0.0 (0.0%) | 322,786 |
2 Aug 2019 | USD | 1.85 | 1.9 | 1.8 | 1.84 | 1.84 | -0.01 (-0.54%) | 170,682 |
1 Aug 2019 | USD | 1.93 | 1.93 | 1.83 | 1.85 | 1.85 | -0.06 (-3.14%) | 223,083 |
31 Jul 2019 | USD | 1.93 | 1.94 | 1.9 | 1.91 | 1.91 | -0.02 (-1.04%) | 192,205 |
30 Jul 2019 | USD | 1.91 | 1.93 | 1.8721 | 1.93 | 1.93 | +0.02 (+1.05%) | 147,768 |
29 Jul 2019 | USD | 1.9 | 1.9262 | 1.89 | 1.91 | 1.91 | +0.02 (+1.06%) | 265,677 |
26 Jul 2019 | USD | 1.88 | 1.9092 | 1.88 | 1.89 | 1.89 | +0.04 (+2.16%) | 153,246 |
25 Jul 2019 | USD | 1.86 | 1.87 | 1.8223 | 1.85 | 1.85 | 0.0 (0.0%) | 97,005 |
24 Jul 2019 | USD | 1.77 | 1.87 | 1.77 | 1.85 | 1.85 | +0.03 (+1.65%) | 248,522 |
23 Jul 2019 | USD | 1.78 | 1.83 | 1.78 | 1.82 | 1.82 | +0.03 (+1.68%) | 125,150 |
22 Jul 2019 | USD | 1.74 | 1.8 | 1.73 | 1.79 | 1.79 | +0.04 (+2.29%) | 156,161 |
19 Jul 2019 | USD | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | +0.01 (+0.57%) | 79,089 |
18 Jul 2019 | USD | 1.75 | 1.78 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 131,239 |
17 Jul 2019 | USD | 1.75 | 1.7699 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 73,506 |
16 Jul 2019 | USD | 1.74 | 1.7856 | 1.74 | 1.76 | 1.76 | +0.01 (+0.57%) | 55,381 |
15 Jul 2019 | USD | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 47,379 |
12 Jul 2019 | USD | 1.74 | 1.7699 | 1.73 | 1.76 | 1.76 | +0.03 (+1.73%) | 110,766 |
11 Jul 2019 | USD | 1.75 | 1.7619 | 1.7141 | 1.73 | 1.73 | -0.04 (-2.26%) | 90,652 |
10 Jul 2019 | USD | 1.73 | 1.78 | 1.72 | 1.77 | 1.77 | +0.03 (+1.72%) | 196,336 |
9 Jul 2019 | USD | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | -0.02 (-1.14%) | 93,258 |
8 Jul 2019 | USD | 1.75 | 1.7789 | 1.74 | 1.76 | 1.76 | +0.03 (+1.73%) | 84,574 |
5 Jul 2019 | USD | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | -0.02 (-1.14%) | 74,485 |
4 Jul 2019 | USD | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 1.8 | 1.8139 | 1.72 | 1.75 | 1.75 | -0.04 (-2.23%) | 231,179 |
2 Jul 2019 | USD | 1.83 | 1.8399 | 1.7879 | 1.79 | 1.79 | -0.06 (-3.24%) | 90,968 |
1 Jul 2019 | USD | 1.84 | 1.85 | 1.82 | 1.85 | 1.85 | +0.03 (+1.65%) | 66,604 |
28 Jun 2019 | USD | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 65,068 |