Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2019 | USD | 1.6 | 1.64 | 1.57 | 1.64 | 1.64 | +0.04 (+2.50%) | 2,821,500 |
12 Aug 2019 | USD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 1.62 | 1.64 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 7,733,300 |
8 Aug 2019 | USD | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 2,207,000 |
7 Aug 2019 | USD | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 1,280,100 |
6 Aug 2019 | USD | 1.58 | 1.62 | 1.55 | 1.62 | 1.62 | +0.03 (+1.89%) | 4,610,800 |
5 Aug 2019 | USD | 1.62 | 1.63 | 1.59 | 1.59 | 1.59 | -0.04 (-2.45%) | 4,240,800 |
2 Aug 2019 | USD | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -0.02 (-1.21%) | 3,365,400 |
1 Aug 2019 | USD | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 6,907,200 |
31 Jul 2019 | USD | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 5,583,200 |
30 Jul 2019 | USD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |
29 Jul 2019 | USD | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 3,079,400 |
26 Jul 2019 | USD | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | +0.02 (+1.20%) | 4,006,500 |
25 Jul 2019 | USD | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 3,783,500 |
24 Jul 2019 | USD | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 6,247,800 |
23 Jul 2019 | USD | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 4,013,500 |
22 Jul 2019 | USD | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 4,333,900 |
19 Jul 2019 | USD | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 1,681,300 |
18 Jul 2019 | USD | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 4,223,300 |
17 Jul 2019 | USD | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 3,963,900 |
16 Jul 2019 | USD | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 3,552,200 |
15 Jul 2019 | USD | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | +0.01 (+0.60%) | 2,426,500 |
12 Jul 2019 | USD | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 6,201,000 |
11 Jul 2019 | USD | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 3,443,100 |
10 Jul 2019 | USD | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 5,041,700 |
9 Jul 2019 | USD | 1.68 | 1.7 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 5,783,300 |
8 Jul 2019 | USD | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 3,750,700 |
5 Jul 2019 | USD | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 4,793,200 |
4 Jul 2019 | USD | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 2,742,400 |
3 Jul 2019 | USD | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 2,935,600 |