Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2019 | USD | 0.801 | 0.84 | 0.7923 | 0.8222 | 0.8222 | +0.022 (+2.75%) | 1,013,263 |
25 Jul 2019 | USD | 0.9201 | 0.9383 | 0.7909 | 0.8002 | 0.8002 | -0.095 (-10.58%) | 2,161,004 |
24 Jul 2019 | USD | 1.06 | 1.13 | 0.876 | 0.8949 | 0.8949 | -0.165 (-15.58%) | 4,796,676 |
23 Jul 2019 | USD | 1.01 | 1.07 | 0.9752 | 1.06 | 1.06 | +0.05 (+4.95%) | 4,975,777 |
22 Jul 2019 | USD | 0.8385 | 1.04 | 0.83 | 1.01 | 1.01 | +0.19 (+23.19%) | 3,419,002 |
19 Jul 2019 | USD | 0.8001 | 0.825 | 0.7629 | 0.8199 | 0.8199 | +0.017 (+2.08%) | 1,629,388 |
18 Jul 2019 | USD | 0.88 | 0.8853 | 0.771 | 0.8032 | 0.8032 | -0.083 (-9.35%) | 2,536,104 |
17 Jul 2019 | USD | 0.9501 | 0.9701 | 0.8789 | 0.886 | 0.886 | -0.066 (-6.90%) | 1,898,260 |
16 Jul 2019 | USD | 1.08 | 1.09 | 0.946 | 0.9517 | 0.9517 | -0.108 (-10.22%) | 3,125,980 |
15 Jul 2019 | USD | 1.17 | 1.18 | 1.05 | 1.06 | 1.06 | -0.11 (-9.40%) | 1,805,504 |
12 Jul 2019 | USD | 1.17 | 1.21 | 1.13 | 1.17 | 1.17 | 0.0 (0.0%) | 3,415,392 |
11 Jul 2019 | USD | 1.23 | 1.25 | 1.16 | 1.17 | 1.17 | -0.06 (-4.88%) | 2,844,197 |
10 Jul 2019 | USD | 1.19 | 1.25 | 1.15 | 1.23 | 1.23 | +0.04 (+3.36%) | 3,309,559 |
9 Jul 2019 | USD | 1.2 | 1.22 | 1.13 | 1.19 | 1.19 | -0.03 (-2.46%) | 3,490,888 |
8 Jul 2019 | USD | 1.23 | 1.32 | 1.21 | 1.22 | 1.22 | -0.03 (-2.40%) | 2,532,114 |
5 Jul 2019 | USD | 1.28 | 1.29 | 1.22 | 1.25 | 1.25 | -0.05 (-3.85%) | 1,952,469 |
4 Jul 2019 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 1.33 | 1.33 | 1.28 | 1.3 | 1.3 | -0.03 (-2.26%) | 815,433 |
2 Jul 2019 | USD | 1.39 | 1.39 | 1.25 | 1.33 | 1.33 | -0.06 (-4.32%) | 3,357,791 |
1 Jul 2019 | USD | 1.38 | 1.46 | 1.32 | 1.39 | 1.39 | +0.09 (+6.92%) | 4,390,205 |
28 Jun 2019 | USD | 1.22 | 1.33 | 1.18 | 1.3 | 1.3 | +0.08 (+6.56%) | 6,700,085 |
27 Jun 2019 | USD | 1.26 | 1.31 | 1.21 | 1.22 | 1.22 | -0.05 (-3.94%) | 5,122,445 |
26 Jun 2019 | USD | 1.31 | 1.35 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 4,397,897 |
25 Jun 2019 | USD | 1.26 | 1.31 | 1.215 | 1.28 | 1.28 | -0.01 (-0.78%) | 2,922,172 |
24 Jun 2019 | USD | 1.44 | 1.49 | 1.28 | 1.29 | 1.29 | -0.15 (-10.42%) | 5,713,239 |
21 Jun 2019 | USD | 1.56 | 1.625 | 1.38 | 1.44 | 1.44 | -0.11 (-7.10%) | 10,444,804 |
20 Jun 2019 | USD | 1.54 | 1.6 | 1.52 | 1.55 | 1.55 | +0.07 (+4.73%) | 4,886,531 |
19 Jun 2019 | USD | 1.47 | 1.575 | 1.415 | 1.48 | 1.48 | +0.02 (+1.37%) | 6,787,534 |
18 Jun 2019 | USD | 1.47 | 1.6 | 1.405 | 1.46 | 1.46 | +0.03 (+2.10%) | 7,208,114 |
17 Jun 2019 | USD | 1.3 | 1.46 | 1.23 | 1.43 | 1.43 | +0.13 (+10.00%) | 3,616,128 |