Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2019 | USD | 1.4199 | 1.42 | 1.3 | 1.38 | 1.38 | -0.01 (-0.72%) | 4,700 |
19 Aug 2019 | USD | 1.34 | 1.4199 | 1.34 | 1.39 | 1.39 | +0.01 (+0.72%) | 3,074 |
16 Aug 2019 | USD | 1.38 | 1.42 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 8,200 |
15 Aug 2019 | USD | 1.32 | 1.47 | 1.32 | 1.4 | 1.4 | +0.033 (+2.43%) | 3,157 |
14 Aug 2019 | USD | 1.47 | 1.47 | 1.3668 | 1.3668 | 1.3668 | -0.033 (-2.37%) | 1,800 |
13 Aug 2019 | USD | 1.4199 | 1.43 | 1.37 | 1.4 | 1.4 | +0.04 (+2.94%) | 11,746 |
12 Aug 2019 | USD | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | +0.1 (+7.94%) | 4,793 |
9 Aug 2019 | USD | 1.29 | 1.2964 | 1.26 | 1.26 | 1.26 | -0.057 (-4.35%) | 3,100 |
8 Aug 2019 | USD | 1.231 | 1.33 | 1.231 | 1.3173 | 1.3173 | +0.107 (+8.87%) | 3,031 |
7 Aug 2019 | USD | 1.2 | 1.3 | 1.2 | 1.21 | 1.21 | +0.06 (+5.22%) | 5,658 |
6 Aug 2019 | USD | 1.3 | 1.33 | 1.15 | 1.15 | 1.15 | -0.14 (-10.88%) | 7,925 |
5 Aug 2019 | USD | 1.3 | 1.3 | 1.251 | 1.2904 | 1.2904 | +0.04 (+3.23%) | 6,475 |
2 Aug 2019 | USD | 1.42 | 1.42 | 1.22 | 1.25 | 1.25 | -0.06 (-4.58%) | 8,152 |
1 Aug 2019 | USD | 1.31 | 1.311 | 1.31 | 1.31 | 1.31 | -0 (-0.01%) | 2,922 |
31 Jul 2019 | USD | 1.38 | 1.38 | 1.3101 | 1.3101 | 1.3101 | -0.076 (-5.48%) | 3,240 |
30 Jul 2019 | USD | 1.42 | 1.42 | 1.351 | 1.3861 | 1.3861 | +0.036 (+2.67%) | 1,155 |
29 Jul 2019 | USD | 1.4135 | 1.42 | 1.31 | 1.35 | 1.35 | -0.03 (-2.17%) | 3,100 |
26 Jul 2019 | USD | 1.25 | 1.42 | 1.25 | 1.38 | 1.38 | +0.1 (+7.81%) | 8,182 |
25 Jul 2019 | USD | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | -0.05 (-3.76%) | 2,103 |
24 Jul 2019 | USD | 1.26 | 1.42 | 1.25 | 1.33 | 1.33 | -0.11 (-7.63%) | 3,873 |
23 Jul 2019 | USD | 1.32 | 1.44 | 1.32 | 1.4399 | 1.4399 | +0.05 (+3.59%) | 1,426 |
22 Jul 2019 | USD | 1.45 | 1.45 | 1.32 | 1.39 | 1.39 | +0.07 (+5.30%) | 3,711 |
19 Jul 2019 | USD | 1.31 | 1.47 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 2,377 |
18 Jul 2019 | USD | 1.23 | 1.5 | 1.23 | 1.35 | 1.35 | +0.02 (+1.50%) | 4,123 |
17 Jul 2019 | USD | 1.4 | 1.43 | 1.32 | 1.3301 | 1.3301 | -0.07 (-4.99%) | 3,905 |
16 Jul 2019 | USD | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 6,238 |
15 Jul 2019 | USD | 1.52 | 1.5222 | 1.4009 | 1.43 | 1.43 | -0.09 (-5.92%) | 5,246 |
12 Jul 2019 | USD | 1.529 | 1.53 | 1.4 | 1.52 | 1.52 | -0.07 (-4.40%) | 12,974 |
11 Jul 2019 | USD | 1.5009 | 1.5899 | 1.5009 | 1.5899 | 1.5899 | +0.007 (+0.47%) | 2,014 |
10 Jul 2019 | USD | 1.51 | 1.5825 | 1.501 | 1.5825 | 1.5825 | -0.007 (-0.47%) | 2,615 |