Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2019 | USD | 1.2 | 1.22 | 1.13 | 1.19 | 11.9 | -0.03 (-2.46%) | 3,490,888 |
8 Jul 2019 | USD | 1.23 | 1.32 | 1.21 | 1.22 | 12.2 | -0.03 (-2.40%) | 2,532,114 |
5 Jul 2019 | USD | 1.28 | 1.29 | 1.22 | 1.25 | 12.5 | -0.05 (-3.85%) | 1,952,469 |
4 Jul 2019 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 13 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 1.33 | 1.33 | 1.28 | 1.3 | 13 | -0.03 (-2.26%) | 815,433 |
2 Jul 2019 | USD | 1.39 | 1.39 | 1.25 | 1.33 | 13.3 | -0.06 (-4.32%) | 3,357,791 |
1 Jul 2019 | USD | 1.38 | 1.46 | 1.32 | 1.39 | 13.9 | +0.09 (+6.92%) | 4,390,205 |
28 Jun 2019 | USD | 1.22 | 1.33 | 1.18 | 1.3 | 13 | +0.08 (+6.56%) | 6,700,085 |
27 Jun 2019 | USD | 1.26 | 1.31 | 1.21 | 1.22 | 12.2 | -0.05 (-3.94%) | 5,122,445 |
26 Jun 2019 | USD | 1.31 | 1.35 | 1.26 | 1.27 | 12.7 | -0.01 (-0.78%) | 4,397,897 |
25 Jun 2019 | USD | 1.26 | 1.31 | 1.215 | 1.28 | 12.8 | -0.01 (-0.78%) | 2,922,172 |
24 Jun 2019 | USD | 1.44 | 1.49 | 1.28 | 1.29 | 12.9 | -0.15 (-10.42%) | 5,713,239 |
21 Jun 2019 | USD | 1.56 | 1.625 | 1.38 | 1.44 | 14.4 | -0.11 (-7.10%) | 10,444,804 |
20 Jun 2019 | USD | 1.54 | 1.6 | 1.52 | 1.55 | 15.5 | +0.07 (+4.73%) | 4,886,531 |
19 Jun 2019 | USD | 1.47 | 1.575 | 1.415 | 1.48 | 14.8 | +0.02 (+1.37%) | 6,787,534 |
18 Jun 2019 | USD | 1.47 | 1.6 | 1.405 | 1.46 | 14.6 | +0.03 (+2.10%) | 7,208,114 |
17 Jun 2019 | USD | 1.3 | 1.46 | 1.23 | 1.43 | 14.3 | +0.13 (+10.00%) | 3,616,128 |
14 Jun 2019 | USD | 1.48 | 1.48 | 1.27 | 1.3 | 13 | -0.18 (-12.16%) | 3,371,083 |
13 Jun 2019 | USD | 1.4 | 1.49 | 1.32 | 1.48 | 14.8 | +0.1 (+7.25%) | 3,750,424 |
12 Jun 2019 | USD | 1.6 | 1.62 | 1.37 | 1.38 | 13.8 | -0.25 (-15.34%) | 4,246,732 |
11 Jun 2019 | USD | 1.68 | 1.7188 | 1.54 | 1.63 | 16.3 | -0.02 (-1.21%) | 6,273,640 |
10 Jun 2019 | USD | 1.58 | 1.69 | 1.56 | 1.65 | 16.5 | +0.08 (+5.10%) | 3,828,139 |
7 Jun 2019 | USD | 1.63 | 1.65 | 1.475 | 1.57 | 15.7 | -0.07 (-4.27%) | 4,385,185 |
6 Jun 2019 | USD | 1.64 | 1.72 | 1.58 | 1.64 | 16.4 | 0.0 (0.0%) | 2,525,288 |
5 Jun 2019 | USD | 1.88 | 1.9 | 1.59 | 1.64 | 16.4 | -0.2 (-10.87%) | 6,039,619 |
4 Jun 2019 | USD | 1.7 | 1.99 | 1.68 | 1.84 | 18.4 | +0.22 (+13.58%) | 6,235,750 |
3 Jun 2019 | USD | 1.66 | 1.69 | 1.57 | 1.62 | 16.2 | 0.0 (0.0%) | 3,143,851 |
31 May 2019 | USD | 1.61 | 1.68 | 1.571 | 1.62 | 16.2 | -0.07 (-4.14%) | 2,669,173 |
30 May 2019 | USD | 1.75 | 1.84 | 1.67 | 1.69 | 16.9 | -0.09 (-5.06%) | 3,058,780 |
29 May 2019 | USD | 1.84 | 1.88 | 1.74 | 1.78 | 17.8 | -0.13 (-6.81%) | 4,246,451 |