Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 1.38 | 1.4 | 1.38 | 1.4 | 5.6 | +0.02 (+1.45%) | 22,475 |
4 Jul 2019 | USD | 1.38 | 1.38 | 1.38 | 1.38 | 5.52 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 1.375 | 1.4 | 1.37 | 1.38 | 5.52 | 0.0 (0.0%) | 50,774 |
2 Jul 2019 | USD | 1.4 | 1.4 | 1.25 | 1.38 | 5.52 | -0.02 (-1.43%) | 50,850 |
1 Jul 2019 | USD | 1.37 | 1.4 | 1.3 | 1.4 | 5.6 | +0.03 (+2.19%) | 128,198 |
28 Jun 2019 | USD | 1.3 | 1.4 | 1.24 | 1.37 | 5.48 | +0.13 (+10.48%) | 292,596 |
27 Jun 2019 | USD | 1.2805 | 1.2805 | 1.01 | 1.24 | 4.96 | -0.03 (-2.36%) | 77,945 |
26 Jun 2019 | USD | 1.08 | 1.28 | 1.08 | 1.27 | 5.08 | +0.19 (+17.59%) | 203,058 |
25 Jun 2019 | USD | 1.08 | 1.08 | 1.07 | 1.08 | 4.32 | 0.0 (0.0%) | 11,130 |
24 Jun 2019 | USD | 1.08 | 1.08 | 1.07 | 1.08 | 4.32 | 0.0 (0.0%) | 12,300 |
21 Jun 2019 | USD | 1.08 | 1.08 | 1.07 | 1.08 | 4.32 | 0.0 (0.0%) | 6,955 |
20 Jun 2019 | USD | 1.06 | 1.08 | 1.055 | 1.08 | 4.32 | 0.0 (0.0%) | 28,065 |
19 Jun 2019 | USD | 1.055 | 1.08 | 0.97 | 1.08 | 4.32 | +0.02 (+1.89%) | 172,823 |
18 Jun 2019 | USD | 1.05 | 1.06 | 1.045 | 1.06 | 4.24 | +0.01 (+0.95%) | 12,645 |
17 Jun 2019 | USD | 1.045 | 1.05 | 1.03 | 1.05 | 4.2 | -0.01 (-0.94%) | 9,700 |
14 Jun 2019 | USD | 1.055 | 1.06 | 1.03 | 1.06 | 4.24 | 0.0 (0.0%) | 17,772 |
13 Jun 2019 | USD | 1.045 | 1.06 | 1.02 | 1.06 | 4.24 | +0.01 (+0.95%) | 17,400 |
12 Jun 2019 | USD | 1.04 | 1.055 | 0.9732 | 1.05 | 4.2 | +0.01 (+0.96%) | 348,367 |
11 Jun 2019 | USD | 1.02 | 1.04 | 1.01 | 1.04 | 4.16 | -0.01 (-0.95%) | 13,110 |
10 Jun 2019 | USD | 1.03 | 1.05 | 1 | 1.05 | 4.2 | +0.02 (+1.94%) | 40,515 |
7 Jun 2019 | USD | 1.045 | 1.05 | 0.952 | 1.03 | 4.12 | -0.02 (-1.90%) | 55,017 |
6 Jun 2019 | USD | 1.03 | 1.06 | 1.03 | 1.05 | 4.2 | +0.01 (+0.96%) | 19,700 |
5 Jun 2019 | USD | 1.065 | 1.065 | 1.02 | 1.04 | 4.16 | -0.01 (-0.95%) | 7,060 |
4 Jun 2019 | USD | 1.05 | 1.07 | 1.02 | 1.05 | 4.2 | 0.0 (0.0%) | 58,530 |
3 Jun 2019 | USD | 1.03 | 1.05 | 1 | 1.05 | 4.2 | +0.02 (+1.94%) | 14,990 |
31 May 2019 | USD | 1.035 | 1.05 | 0.9632 | 1.03 | 4.12 | +0.01 (+0.98%) | 30,336 |
30 May 2019 | USD | 1.03 | 1.04 | 0.99 | 1.02 | 4.08 | 0.0 (0.0%) | 67,706 |
29 May 2019 | USD | 0.965 | 1.04 | 0.965 | 1.02 | 4.08 | -0.02 (-1.92%) | 24,900 |
28 May 2019 | USD | 1.05 | 1.05 | 1 | 1.04 | 4.16 | 0.0 (0.0%) | 40,600 |
27 May 2019 | USD | 1.04 | 1.04 | 1.04 | 1.04 | 4.16 | 0.0 (0.0%) | 0 |