Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2019 | USD | 1.83 | 1.85 | 1.83 | 1.83 | 1.83 | -0.03 (-1.61%) | 95,124 |
26 Jun 2019 | USD | 1.85 | 1.8773 | 1.8151 | 1.86 | 1.86 | +0.04 (+2.20%) | 163,665 |
25 Jun 2019 | USD | 1.82 | 1.83 | 1.773 | 1.82 | 1.82 | +0.01 (+0.55%) | 213,452 |
24 Jun 2019 | USD | 1.82 | 1.869 | 1.7711 | 1.81 | 1.81 | 0.0 (0.0%) | 146,209 |
21 Jun 2019 | USD | 1.77 | 1.85 | 1.7304 | 1.81 | 1.81 | +0.08 (+4.62%) | 289,699 |
20 Jun 2019 | USD | 1.66 | 1.75 | 1.65 | 1.73 | 1.73 | +0.09 (+5.49%) | 184,919 |
19 Jun 2019 | USD | 1.6 | 1.65 | 1.57 | 1.64 | 1.64 | +0.04 (+2.50%) | 207,523 |
18 Jun 2019 | USD | 1.61 | 1.61 | 1.58 | 1.6 | 1.6 | -0.01 (-0.62%) | 148,988 |
17 Jun 2019 | USD | 1.6 | 1.6219 | 1.56 | 1.61 | 1.61 | +0.04 (+2.55%) | 266,904 |
14 Jun 2019 | USD | 1.6 | 1.632 | 1.52 | 1.57 | 1.57 | -0.01 (-0.63%) | 222,354 |
13 Jun 2019 | USD | 1.6 | 1.62 | 1.55 | 1.58 | 1.58 | +0.02 (+1.28%) | 179,636 |
12 Jun 2019 | USD | 1.58 | 1.63 | 1.45 | 1.56 | 1.56 | -0.06 (-3.70%) | 811,649 |
11 Jun 2019 | USD | 1.71 | 1.76 | 1.53 | 1.62 | 1.62 | -0.16 (-8.99%) | 819,182 |
10 Jun 2019 | USD | 1.9 | 1.9 | 1.75 | 1.78 | 1.78 | -0.11 (-5.82%) | 287,592 |
7 Jun 2019 | USD | 1.9 | 1.9099 | 1.86 | 1.89 | 1.89 | +0.01 (+0.53%) | 139,899 |
6 Jun 2019 | USD | 1.9 | 1.92 | 1.88 | 1.88 | 1.88 | -0.04 (-2.08%) | 183,681 |
5 Jun 2019 | USD | 1.96 | 1.9699 | 1.9 | 1.92 | 1.92 | -0.03 (-1.54%) | 177,995 |
4 Jun 2019 | USD | 2.03 | 2.03 | 1.9416 | 1.95 | 1.95 | -0.03 (-1.52%) | 149,968 |
3 Jun 2019 | USD | 1.98 | 2.03 | 1.97 | 1.98 | 1.98 | 0.0 (0.0%) | 133,455 |
31 May 2019 | USD | 2 | 2 | 1.95 | 1.98 | 1.98 | -0.01 (-0.50%) | 210,433 |
30 May 2019 | USD | 2 | 2 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 78,172 |
29 May 2019 | USD | 2.01 | 2.01 | 1.98 | 1.99 | 1.99 | -0.03 (-1.49%) | 121,459 |
28 May 2019 | USD | 2.04 | 2.0795 | 2.02 | 2.02 | 2.02 | -0.04 (-1.94%) | 185,116 |
27 May 2019 | USD | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 2.08 | 2.08 | 2.02 | 2.06 | 2.06 | +0.04 (+1.98%) | 190,813 |
23 May 2019 | USD | 2.03 | 2.05 | 1.97 | 2.02 | 2.02 | -0.03 (-1.46%) | 320,690 |
22 May 2019 | USD | 2.04 | 2.1 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 148,191 |
21 May 2019 | USD | 2.04 | 2.1 | 2.03 | 2.05 | 2.05 | 0.0 (0.0%) | 236,676 |
20 May 2019 | USD | 2.1 | 2.1 | 2.05 | 2.05 | 2.05 | -0.05 (-2.38%) | 212,917 |
17 May 2019 | USD | 2.11 | 2.1233 | 2.08 | 2.1 | 2.1 | 0.0 (0.0%) | 104,714 |