Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | USD | 2.286 | 2.286 | 2.17 | 2.17 | 2.17 | -0.077 (-3.43%) | 4,700 |
24 Jul 2019 | USD | 2.3999 | 2.4399 | 2.247 | 2.247 | 2.247 | +0.004 (+0.16%) | 14,200 |
23 Jul 2019 | USD | 2.247 | 2.3 | 2.2435 | 2.2435 | 2.2435 | +0.067 (+3.05%) | 6,200 |
22 Jul 2019 | USD | 2.03 | 2.177 | 2 | 2.177 | 2.177 | +0.207 (+10.51%) | 21,430 |
19 Jul 2019 | USD | 2.03 | 2.031 | 1.97 | 1.97 | 1.97 | -0.006 (-0.29%) | 10,800 |
18 Jul 2019 | USD | 1.785 | 1.9913 | 1.785 | 1.9758 | 1.9758 | +0.141 (+7.67%) | 35,600 |
17 Jul 2019 | USD | 1.85 | 1.85 | 1.828 | 1.835 | 1.835 | -0.011 (-0.60%) | 7,000 |
16 Jul 2019 | USD | 1.86 | 1.86 | 1.845 | 1.846 | 1.846 | -0.005 (-0.27%) | 8,674 |
15 Jul 2019 | USD | 1.851 | 1.851 | 1.851 | 1.851 | 1.851 | +0.037 (+2.04%) | 2,200 |
12 Jul 2019 | USD | 1.774 | 1.814 | 1.773 | 1.814 | 1.814 | +0.042 (+2.37%) | 10,200 |
11 Jul 2019 | USD | 1.763 | 1.772 | 1.761 | 1.772 | 1.772 | +0.002 (+0.11%) | 21,200 |
10 Jul 2019 | USD | 1.766 | 1.77 | 1.7 | 1.77 | 1.77 | +0 (+0.01%) | 20,172 |
9 Jul 2019 | USD | 1.748 | 1.7699 | 1.6974 | 1.7699 | 1.7699 | +0.03 (+1.74%) | 5,200 |
8 Jul 2019 | USD | 1.78 | 1.78 | 1.7396 | 1.7396 | 1.7396 | -0.104 (-5.66%) | 5,300 |
5 Jul 2019 | USD | 1.734 | 1.844 | 1.734 | 1.844 | 1.844 | -0.116 (-5.92%) | 7,600 |
4 Jul 2019 | USD | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 1.954 | 1.96 | 1.954 | 1.96 | 1.96 | +0.005 (+0.26%) | 5,000 |
2 Jul 2019 | USD | 1.809 | 1.955 | 1.809 | 1.955 | 1.955 | +0.164 (+9.16%) | 21,600 |
1 Jul 2019 | USD | 1.791 | 1.791 | 1.791 | 1.791 | 1.791 | 0.0 (0.0%) | 0 |
28 Jun 2019 | USD | 1.791 | 1.791 | 1.791 | 1.791 | 1.791 | +0.01 (+0.56%) | 2,500 |
27 Jun 2019 | USD | 1.6989 | 1.781 | 1.6989 | 1.781 | 1.781 | +0.002 (+0.11%) | 8,200 |
26 Jun 2019 | USD | 1.883 | 1.889 | 1.779 | 1.779 | 1.779 | -0.162 (-8.35%) | 8,210 |
25 Jun 2019 | USD | 1.993 | 2 | 1.941 | 1.941 | 1.941 | -0.011 (-0.56%) | 10,800 |
24 Jun 2019 | USD | 1.9932 | 2.056 | 1.937 | 1.952 | 1.952 | -0.028 (-1.41%) | 31,496 |
21 Jun 2019 | USD | 1.9799 | 1.99 | 1.955 | 1.9799 | 1.9799 | -0.002 (-0.11%) | 15,000 |
20 Jun 2019 | USD | 2.0012 | 2.0012 | 1.965 | 1.982 | 1.982 | +0.069 (+3.61%) | 31,085 |
19 Jun 2019 | USD | 1.7492 | 1.913 | 1.7492 | 1.913 | 1.913 | +0.087 (+4.76%) | 10,200 |
18 Jun 2019 | USD | 1.9399 | 1.9399 | 1.826 | 1.826 | 1.826 | -0.108 (-5.58%) | 13,000 |
17 Jun 2019 | USD | 1.979 | 1.979 | 1.912 | 1.934 | 1.934 | +0.044 (+2.33%) | 6,600 |
14 Jun 2019 | USD | 1.993 | 1.993 | 1.89 | 1.89 | 1.89 | +0.034 (+1.83%) | 3,750 |