Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2019 | USD | 1.79 | 1.94 | 1.79 | 1.94 | 1.94 | +0.1 (+5.43%) | 69,235 |
16 Jul 2019 | USD | 1.87 | 1.88 | 1.82 | 1.84 | 1.84 | -0.04 (-2.13%) | 39,600 |
15 Jul 2019 | USD | 1.84 | 1.89 | 1.84 | 1.88 | 1.88 | +0.02 (+1.08%) | 61,600 |
12 Jul 2019 | USD | 1.87 | 1.89 | 1.84 | 1.86 | 1.86 | -0.01 (-0.53%) | 51,059 |
11 Jul 2019 | USD | 1.78 | 1.89 | 1.78 | 1.87 | 1.87 | +0.03 (+1.63%) | 48,598 |
10 Jul 2019 | USD | 1.74 | 1.89 | 1.74 | 1.84 | 1.84 | +0.09 (+5.14%) | 98,123 |
9 Jul 2019 | USD | 1.76 | 1.79 | 1.72 | 1.75 | 1.75 | -0.01 (-0.57%) | 80,258 |
8 Jul 2019 | USD | 1.8 | 1.81 | 1.75 | 1.76 | 1.76 | -0.07 (-3.83%) | 45,187 |
5 Jul 2019 | USD | 1.78 | 1.83 | 1.76 | 1.83 | 1.83 | +0.02 (+1.10%) | 50,961 |
4 Jul 2019 | USD | 1.83 | 1.83 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 28,325 |
3 Jul 2019 | USD | 1.88 | 1.88 | 1.79 | 1.8 | 1.8 | -0.05 (-2.70%) | 71,887 |
2 Jul 2019 | USD | 1.85 | 1.85 | 1.8 | 1.85 | 1.85 | -0.03 (-1.60%) | 58,828 |
1 Jul 2019 | USD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
28 Jun 2019 | USD | 1.9 | 1.9 | 1.85 | 1.88 | 1.88 | -0.02 (-1.05%) | 56,065 |
27 Jun 2019 | USD | 1.98 | 1.99 | 1.89 | 1.9 | 1.9 | -0.05 (-2.56%) | 43,000 |
26 Jun 2019 | USD | 1.96 | 2.04 | 1.86 | 1.95 | 1.95 | -0.01 (-0.51%) | 250,813 |
25 Jun 2019 | USD | 1.91 | 1.97 | 1.84 | 1.96 | 1.96 | +0.04 (+2.08%) | 76,223 |
24 Jun 2019 | USD | 1.98 | 1.98 | 1.85 | 1.92 | 1.92 | -0.09 (-4.48%) | 46,317 |
21 Jun 2019 | USD | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | +0.03 (+1.52%) | 23,455 |
20 Jun 2019 | USD | 2 | 2.08 | 1.95 | 1.98 | 1.98 | -0.02 (-1%) | 173,418 |
19 Jun 2019 | USD | 2 | 2 | 1.92 | 2 | 2 | +0.04 (+2.04%) | 77,827 |
18 Jun 2019 | USD | 1.81 | 2.02 | 1.81 | 1.96 | 1.96 | +0.15 (+8.29%) | 241,628 |
17 Jun 2019 | USD | 1.78 | 1.83 | 1.7 | 1.81 | 1.81 | +0.03 (+1.69%) | 48,750 |
14 Jun 2019 | USD | 1.72 | 1.78 | 1.7 | 1.78 | 1.78 | 0.0 (0.0%) | 116,495 |
13 Jun 2019 | USD | 1.75 | 1.78 | 1.69 | 1.78 | 1.78 | +0.05 (+2.89%) | 55,371 |
12 Jun 2019 | USD | 1.84 | 1.84 | 1.7 | 1.73 | 1.73 | -0.05 (-2.81%) | 94,441 |
11 Jun 2019 | USD | 1.84 | 1.84 | 1.77 | 1.78 | 1.78 | -0.03 (-1.66%) | 39,977 |
10 Jun 2019 | USD | 1.86 | 1.86 | 1.78 | 1.81 | 1.81 | -0.04 (-2.16%) | 47,382 |
7 Jun 2019 | USD | 1.87 | 1.88 | 1.79 | 1.85 | 1.85 | +0.02 (+1.09%) | 95,588 |
6 Jun 2019 | USD | 1.82 | 1.86 | 1.78 | 1.83 | 1.83 | 0.0 (0.0%) | 208,032 |