Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 1.35 | 1.44 | 1.35 | 1.38 | 2,208 | +0.01 (+0.73%) | 45,673 |
5 Jul 2019 | USD | 1.35 | 1.405 | 1.35 | 1.37 | 2,192 | +0.015 (+1.11%) | 22,367 |
4 Jul 2019 | USD | 1.355 | 1.355 | 1.355 | 1.355 | 2,168 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 1.35 | 1.37 | 1.35 | 1.355 | 2,168 | +0.005 (+0.37%) | 11,102 |
2 Jul 2019 | USD | 1.37 | 1.424 | 1.35 | 1.35 | 2,160 | -0.05 (-3.57%) | 33,238 |
1 Jul 2019 | USD | 1.39 | 1.4 | 1.3701 | 1.4 | 2,240 | +0.02 (+1.45%) | 29,279 |
28 Jun 2019 | USD | 1.33 | 1.49 | 1.33 | 1.38 | 2,208 | +0.04 (+2.99%) | 218,696 |
27 Jun 2019 | USD | 1.27 | 1.37 | 1.27 | 1.34 | 2,144 | +0.06 (+4.69%) | 159,311 |
26 Jun 2019 | USD | 1.3 | 1.3199 | 1.27 | 1.28 | 2,048 | 0.0 (0.0%) | 26,207 |
25 Jun 2019 | USD | 1.27 | 1.29 | 1.2362 | 1.28 | 2,048 | +0.01 (+0.79%) | 122,721 |
24 Jun 2019 | USD | 1.28 | 1.28 | 1.24 | 1.27 | 2,032 | 0.0 (0.0%) | 48,400 |
21 Jun 2019 | USD | 1.27 | 1.29 | 1.21 | 1.27 | 2,032 | 0.0 (0.0%) | 54,890 |
20 Jun 2019 | USD | 1.3 | 1.32 | 1.27 | 1.27 | 2,032 | -0.01 (-0.78%) | 81,640 |
19 Jun 2019 | USD | 1.29 | 1.33 | 1.28 | 1.28 | 2,048 | -0.02 (-1.54%) | 56,386 |
18 Jun 2019 | USD | 1.33 | 1.379 | 1.29 | 1.3 | 2,080 | -0.04 (-2.99%) | 86,920 |
17 Jun 2019 | USD | 1.34 | 1.34 | 1.28 | 1.34 | 2,144 | +0.05 (+3.88%) | 76,181 |
14 Jun 2019 | USD | 1.31 | 1.3563 | 1.28 | 1.29 | 2,064 | -0.03 (-2.27%) | 79,394 |
13 Jun 2019 | USD | 1.37 | 1.39 | 1.27 | 1.32 | 2,112 | -0.057 (-4.13%) | 169,434 |
12 Jun 2019 | USD | 1.44 | 1.44 | 1.34 | 1.3768 | 2,202.88 | -0.063 (-4.39%) | 171,307 |
11 Jun 2019 | USD | 1.33 | 1.55 | 1.2868 | 1.44 | 2,304 | +0.12 (+9.09%) | 451,695 |
10 Jun 2019 | USD | 1.27 | 1.3498 | 1.26 | 1.32 | 2,112 | +0.05 (+3.94%) | 259,749 |
7 Jun 2019 | USD | 1.25 | 1.29 | 1.24 | 1.27 | 2,032 | +0.02 (+1.60%) | 24,539 |
6 Jun 2019 | USD | 1.28 | 1.304 | 1.23 | 1.25 | 2,000 | -0.05 (-3.85%) | 77,338 |
5 Jun 2019 | USD | 1.35 | 1.38 | 1.27 | 1.3 | 2,080 | -0.03 (-2.26%) | 64,374 |
4 Jun 2019 | USD | 1.35 | 1.39 | 1.32 | 1.33 | 2,128 | -0.02 (-1.48%) | 56,233 |
3 Jun 2019 | USD | 1.35 | 1.39 | 1.3 | 1.35 | 2,160 | +0.03 (+2.27%) | 55,805 |
31 May 2019 | USD | 1.3 | 1.45 | 1.29 | 1.32 | 2,112 | -0.01 (-0.75%) | 246,083 |
30 May 2019 | USD | 1.28 | 1.33 | 1.28 | 1.33 | 2,128 | +0.05 (+3.91%) | 30,729 |
29 May 2019 | USD | 1.35 | 1.38 | 1.28 | 1.28 | 2,048 | -0.08 (-5.88%) | 88,479 |
28 May 2019 | USD | 1.41 | 1.4548 | 1.331 | 1.36 | 2,176 | -0.06 (-4.23%) | 88,549 |