Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | USD | 1.7 | 1.73 | 1.64 | 1.67 | 1.67 | -0.03 (-1.76%) | 192,334 |
15 Aug 2019 | USD | 1.74 | 1.77 | 1.68 | 1.7 | 1.7 | -0.03 (-1.73%) | 428,737 |
14 Aug 2019 | USD | 1.75 | 1.78 | 1.7 | 1.73 | 1.73 | -0.04 (-2.26%) | 120,791 |
13 Aug 2019 | USD | 1.81 | 1.9 | 1.76 | 1.77 | 1.77 | -0.06 (-3.28%) | 193,872 |
12 Aug 2019 | USD | 2.01 | 2.02 | 1.8 | 1.83 | 1.83 | -0.18 (-8.96%) | 220,853 |
9 Aug 2019 | USD | 2.05 | 2.05 | 1.97 | 2.01 | 2.01 | -0.04 (-1.95%) | 141,029 |
8 Aug 2019 | USD | 1.79 | 2.06 | 1.79 | 2.05 | 2.05 | +0.3 (+17.14%) | 655,736 |
7 Aug 2019 | USD | 1.65 | 1.7894 | 1.6 | 1.75 | 1.75 | +0.17 (+10.76%) | 578,778 |
6 Aug 2019 | USD | 1.61 | 1.7017 | 1.54 | 1.58 | 1.58 | -0.07 (-4.24%) | 3,229,791 |
5 Aug 2019 | USD | 1.84 | 1.84 | 1.6032 | 1.65 | 1.65 | -0.19 (-10.33%) | 537,550 |
2 Aug 2019 | USD | 2.1 | 2.1 | 1.81 | 1.84 | 1.84 | -0.27 (-12.80%) | 512,904 |
1 Aug 2019 | USD | 2.14 | 2.16 | 2.1 | 2.11 | 2.11 | -0.03 (-1.40%) | 91,725 |
31 Jul 2019 | USD | 2.22 | 2.22 | 2.12 | 2.14 | 2.14 | -0.06 (-2.73%) | 94,843 |
30 Jul 2019 | USD | 2.27 | 2.27 | 2.15 | 2.2 | 2.2 | -0.04 (-1.79%) | 66,170 |
29 Jul 2019 | USD | 2.21 | 2.32 | 2.2 | 2.24 | 2.24 | +0.06 (+2.75%) | 247,166 |
26 Jul 2019 | USD | 2.14 | 2.2 | 2.06 | 2.18 | 2.18 | +0.05 (+2.35%) | 544,456 |
25 Jul 2019 | USD | 2.03 | 2.2 | 2.03 | 2.13 | 2.13 | +0.12 (+5.97%) | 1,148,655 |
24 Jul 2019 | USD | 2.1 | 2.13 | 2 | 2.01 | 2.01 | -0.11 (-5.19%) | 407,854 |
23 Jul 2019 | USD | 2.33 | 2.33 | 2.05 | 2.12 | 2.12 | -0.17 (-7.42%) | 1,468,678 |
22 Jul 2019 | USD | 2.38 | 2.38 | 2.25 | 2.29 | 2.29 | -0.08 (-3.38%) | 162,842 |
19 Jul 2019 | USD | 2.34 | 2.47 | 2.25 | 2.37 | 2.37 | +0.07 (+3.04%) | 502,901 |
18 Jul 2019 | USD | 2.51 | 2.51 | 2.1 | 2.3 | 2.3 | -0.2 (-8%) | 1,128,668 |
17 Jul 2019 | USD | 2.64 | 2.65 | 2.43 | 2.5 | 2.5 | -0.14 (-5.30%) | 443,294 |
16 Jul 2019 | USD | 2.78 | 2.785 | 2.6247 | 2.64 | 2.64 | -0.14 (-5.04%) | 142,183 |
15 Jul 2019 | USD | 2.8 | 2.8 | 2.72 | 2.78 | 2.78 | 0.0 (0.0%) | 49,692 |
12 Jul 2019 | USD | 2.72 | 2.82 | 2.7 | 2.78 | 2.78 | +0.05 (+1.83%) | 105,394 |
11 Jul 2019 | USD | 2.75 | 2.76 | 2.5801 | 2.73 | 2.73 | +0.01 (+0.37%) | 246,796 |
10 Jul 2019 | USD | 2.88 | 2.92 | 2.69 | 2.72 | 2.72 | -0.16 (-5.56%) | 469,104 |
9 Jul 2019 | USD | 2.99 | 2.99 | 2.86 | 2.88 | 2.88 | -0.08 (-2.70%) | 190,236 |
8 Jul 2019 | USD | 3.02 | 3.06 | 2.94 | 2.96 | 2.96 | -0.1 (-3.27%) | 296,482 |