Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2019 | USD | 1.44 | 1.55 | 1.44 | 1.52 | 6.08 | +0.08 (+5.56%) | 36,372 |
6 Aug 2019 | USD | 1.39 | 1.5 | 1.37 | 1.44 | 5.76 | +0.06 (+4.35%) | 29,063 |
5 Aug 2019 | USD | 1.375 | 1.39 | 1.36 | 1.38 | 5.52 | +0.03 (+2.22%) | 6,237 |
2 Aug 2019 | USD | 1.35 | 1.35 | 1.325 | 1.35 | 5.4 | 0.0 (0.0%) | 18,128 |
1 Aug 2019 | USD | 1.35 | 1.35 | 1.34 | 1.35 | 5.4 | -0.01 (-0.74%) | 2,437 |
31 Jul 2019 | USD | 1.32 | 1.36 | 1.32 | 1.36 | 5.44 | +0.03 (+2.26%) | 5,042 |
30 Jul 2019 | USD | 1.35 | 1.36 | 1.31 | 1.33 | 5.32 | -0.025 (-1.85%) | 17,388 |
29 Jul 2019 | USD | 1.33 | 1.36 | 1.32 | 1.355 | 5.42 | +0.025 (+1.88%) | 35,280 |
26 Jul 2019 | USD | 1.33 | 1.36 | 1.3 | 1.33 | 5.32 | -0.01 (-0.75%) | 32,808 |
25 Jul 2019 | USD | 1.265 | 1.345 | 1.25 | 1.34 | 5.36 | +0.06 (+4.69%) | 13,389 |
24 Jul 2019 | USD | 1.3 | 1.3 | 1.21 | 1.28 | 5.12 | 0.0 (0.0%) | 4,850 |
23 Jul 2019 | USD | 1.25 | 1.28 | 1.245 | 1.28 | 5.12 | 0.0 (0.0%) | 4,714 |
22 Jul 2019 | USD | 1.28 | 1.3 | 1.2 | 1.28 | 5.12 | 0.0 (0.0%) | 3,503 |
19 Jul 2019 | USD | 1.28 | 1.3 | 1.23 | 1.28 | 5.12 | -0.01 (-0.78%) | 7,444 |
18 Jul 2019 | USD | 1.28 | 1.31 | 1.28 | 1.29 | 5.16 | +0.01 (+0.78%) | 3,818 |
17 Jul 2019 | USD | 1.3 | 1.305 | 1.28 | 1.28 | 5.12 | -0.02 (-1.54%) | 3,471 |
16 Jul 2019 | USD | 1.3035 | 1.3035 | 1.29 | 1.3 | 5.2 | -0.01 (-0.76%) | 4,325 |
15 Jul 2019 | USD | 1.3 | 1.32 | 1.3 | 1.31 | 5.24 | +0.01 (+0.77%) | 4,971 |
12 Jul 2019 | USD | 1.3135 | 1.3135 | 1.26 | 1.3 | 5.2 | -0.02 (-1.52%) | 10,662 |
11 Jul 2019 | USD | 1.305 | 1.34 | 1.29 | 1.32 | 5.28 | +0.01 (+0.76%) | 15,225 |
10 Jul 2019 | USD | 1.3335 | 1.3335 | 1.26 | 1.31 | 5.24 | -0.03 (-2.24%) | 39,737 |
9 Jul 2019 | USD | 1.38 | 1.38 | 1.32 | 1.34 | 5.36 | -0.05 (-3.60%) | 13,241 |
8 Jul 2019 | USD | 1.38 | 1.4 | 1.36 | 1.39 | 5.56 | -0.01 (-0.71%) | 14,732 |
5 Jul 2019 | USD | 1.38 | 1.4 | 1.38 | 1.4 | 5.6 | +0.02 (+1.45%) | 5,618 |
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%) | 12,693 |
2 Jul 2019 | USD | 1.4 | 1.4 | 1.25 | 1.38 | 5.52 | -0.02 (-1.43%) | 12,712 |
1 Jul 2019 | USD | 1.37 | 1.4 | 1.3 | 1.4 | 5.6 | +0.03 (+2.19%) | 32,049 |
28 Jun 2019 | USD | 1.3 | 1.4 | 1.24 | 1.37 | 5.48 | +0.13 (+10.48%) | 73,149 |
27 Jun 2019 | USD | 1.2805 | 1.2805 | 1.01 | 1.24 | 4.96 | -0.03 (-2.36%) | 19,486 |