Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2019 | USD | 1.1 | 1.12 | 1.04 | 1.11 | 111 | +0.04 (+3.74%) | 444 |
16 Jul 2019 | USD | 1.19 | 1.19 | 1 | 1.07 | 107 | -0.13 (-10.83%) | 558 |
15 Jul 2019 | USD | 1.2 | 1.2 | 1.08 | 1.2 | 120 | 0.0 (0.0%) | 202 |
12 Jul 2019 | USD | 1.14 | 1.2 | 1.07 | 1.2 | 120 | 0.0 (0.0%) | 86 |
11 Jul 2019 | USD | 1.27 | 1.27 | 1.14 | 1.2 | 120 | -0.06 (-4.76%) | 327 |
10 Jul 2019 | USD | 1.3 | 1.3 | 1.2 | 1.26 | 126 | -0.04 (-3.08%) | 269 |
9 Jul 2019 | USD | 1.4 | 1.45 | 1.2 | 1.3 | 130 | -0.04 (-2.99%) | 79 |
8 Jul 2019 | USD | 1.45 | 1.45 | 1.23 | 1.34 | 134 | -0.1 (-6.94%) | 79 |
5 Jul 2019 | USD | 1.435 | 1.46 | 1.25 | 1.44 | 144 | +0.14 (+10.77%) | 100 |
4 Jul 2019 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 130 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 1.34 | 1.35 | 1.25 | 1.3 | 130 | 0.0 (0.0%) | 60 |
2 Jul 2019 | USD | 1.47 | 1.47 | 1.3 | 1.3 | 130 | -0.11 (-7.80%) | 100 |
1 Jul 2019 | USD | 1.21 | 1.5 | 1.162 | 1.41 | 141 | +0.2 (+16.53%) | 275 |
28 Jun 2019 | USD | 1.43 | 1.43 | 1.15 | 1.21 | 121 | -0.22 (-15.38%) | 164 |
27 Jun 2019 | USD | 1.4 | 1.43 | 1.35 | 1.43 | 143 | +0.08 (+5.93%) | 58 |
26 Jun 2019 | USD | 1.35 | 1.49 | 1.34 | 1.35 | 135 | -0.15 (-10%) | 83 |
25 Jun 2019 | USD | 1.43 | 1.5 | 1.34 | 1.5 | 150 | +0.1 (+7.14%) | 162 |
24 Jun 2019 | USD | 1.45 | 1.457 | 1.39 | 1.4 | 140 | -0.05 (-3.45%) | 79 |
21 Jun 2019 | USD | 1.48 | 1.5 | 1.4 | 1.45 | 145 | -0.015 (-1.02%) | 72 |
20 Jun 2019 | USD | 1.5 | 1.53 | 1.45 | 1.465 | 146.5 | -0.005 (-0.34%) | 161 |
19 Jun 2019 | USD | 1.55 | 1.59 | 1.47 | 1.47 | 147 | -0.012 (-0.81%) | 102 |
18 Jun 2019 | USD | 1.52 | 1.52 | 1.47 | 1.482 | 148.2 | -0.068 (-4.39%) | 105 |
17 Jun 2019 | USD | 1.44 | 1.55 | 1.4 | 1.55 | 155 | +0.03 (+1.97%) | 55 |
14 Jun 2019 | USD | 1.5 | 1.63 | 1.45 | 1.52 | 152 | +0.02 (+1.33%) | 149 |
13 Jun 2019 | USD | 1.53 | 1.53 | 1.42 | 1.5 | 150 | +0.02 (+1.35%) | 110 |
12 Jun 2019 | USD | 1.69 | 1.69 | 1.47 | 1.48 | 148 | -0.12 (-7.50%) | 165 |
11 Jun 2019 | USD | 1.741 | 1.75 | 1.56 | 1.6 | 160 | -0.2 (-11.11%) | 210 |
10 Jun 2019 | USD | 1.75 | 1.8 | 1.6 | 1.8 | 180 | +0.15 (+9.09%) | 147 |
7 Jun 2019 | USD | 1.8 | 1.8 | 1.6 | 1.65 | 165 | -0.15 (-8.33%) | 228 |
6 Jun 2019 | USD | 1.54 | 1.8 | 1.5 | 1.8 | 180 | +0.35 (+24.14%) | 297 |