Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2019 | USD | 1.28 | 1.3 | 1.26 | 1.26 | 15.12 | -0.03 (-2.33%) | 1,142,576 |
8 Aug 2019 | USD | 1.32 | 1.3248 | 1.27 | 1.29 | 15.48 | -0.02 (-1.53%) | 1,109,180 |
7 Aug 2019 | USD | 1.34 | 1.34 | 1.2824 | 1.31 | 15.72 | -0.05 (-3.68%) | 778,600 |
6 Aug 2019 | USD | 1.33 | 1.37 | 1.3 | 1.36 | 16.32 | +0.03 (+2.26%) | 933,728 |
5 Aug 2019 | USD | 1.38 | 1.38 | 1.28 | 1.33 | 15.96 | -0.07 (-5%) | 1,379,401 |
2 Aug 2019 | USD | 1.42 | 1.48 | 1.4 | 1.4 | 16.8 | -0.19 (-11.95%) | 1,334,437 |
1 Aug 2019 | USD | 1.55 | 1.6 | 1.48 | 1.59 | 19.08 | +0.09 (+6%) | 2,265,479 |
31 Jul 2019 | USD | 1.42 | 1.5461 | 1.39 | 1.5 | 18 | +0.07 (+4.90%) | 1,637,045 |
30 Jul 2019 | USD | 1.4 | 1.44 | 1.37 | 1.43 | 17.16 | 0.0 (0.0%) | 840,033 |
29 Jul 2019 | USD | 1.46 | 1.47 | 1.33 | 1.43 | 17.16 | -0.04 (-2.72%) | 1,573,425 |
26 Jul 2019 | USD | 1.45 | 1.5 | 1.37 | 1.47 | 17.64 | +0.16 (+12.21%) | 5,254,219 |
25 Jul 2019 | USD | 1.32 | 1.38 | 1.29 | 1.31 | 15.72 | -0.01 (-0.76%) | 1,235,318 |
24 Jul 2019 | USD | 1.33 | 1.36 | 1.3 | 1.32 | 15.84 | -0.01 (-0.75%) | 569,349 |
23 Jul 2019 | USD | 1.4 | 1.44 | 1.31 | 1.33 | 15.96 | -0.07 (-5%) | 1,125,701 |
22 Jul 2019 | USD | 1.43 | 1.45 | 1.39 | 1.4 | 16.8 | -0.03 (-2.10%) | 781,185 |
19 Jul 2019 | USD | 1.59 | 1.59 | 1.41 | 1.43 | 17.16 | -0.16 (-10.06%) | 1,353,594 |
18 Jul 2019 | USD | 1.49 | 1.59 | 1.46 | 1.59 | 19.08 | +0.1 (+6.71%) | 1,120,155 |
17 Jul 2019 | USD | 1.54 | 1.54 | 1.47 | 1.49 | 17.88 | -0.05 (-3.25%) | 913,553 |
16 Jul 2019 | USD | 1.46 | 1.55 | 1.44 | 1.54 | 18.48 | +0.08 (+5.48%) | 1,267,297 |
15 Jul 2019 | USD | 1.5 | 1.52 | 1.45 | 1.46 | 17.52 | -0.05 (-3.31%) | 773,505 |
12 Jul 2019 | USD | 1.53 | 1.54 | 1.45 | 1.51 | 18.12 | -0.04 (-2.58%) | 854,806 |
11 Jul 2019 | USD | 1.41 | 1.58 | 1.38 | 1.55 | 18.6 | +0.14 (+9.93%) | 2,503,730 |
10 Jul 2019 | USD | 1.37 | 1.41 | 1.32 | 1.41 | 16.92 | +0.05 (+3.68%) | 1,020,636 |
9 Jul 2019 | USD | 1.33 | 1.36 | 1.32 | 1.36 | 16.32 | +0.03 (+2.26%) | 704,747 |
8 Jul 2019 | USD | 1.4 | 1.4199 | 1.32 | 1.33 | 15.96 | -0.07 (-5%) | 1,328,009 |
5 Jul 2019 | USD | 1.38 | 1.4 | 1.35 | 1.4 | 16.8 | +0.02 (+1.45%) | 925,461 |
4 Jul 2019 | USD | 1.38 | 1.38 | 1.38 | 1.38 | 16.56 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 1.4 | 1.41 | 1.36 | 1.38 | 16.56 | 0.0 (0.0%) | 894,438 |
2 Jul 2019 | USD | 1.43 | 1.43 | 1.36 | 1.38 | 16.56 | -0.03 (-2.13%) | 825,898 |
1 Jul 2019 | USD | 1.49 | 1.5147 | 1.4 | 1.41 | 16.92 | -0.1 (-6.62%) | 2,534,017 |