Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2019 | USD | 1.2 | 1.205 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 41,474 |
22 Aug 2019 | USD | 1.211 | 1.23 | 1.1701 | 1.2 | 1.2 | +0.03 (+2.56%) | 28,103 |
21 Aug 2019 | USD | 1.24 | 1.27 | 1.17 | 1.17 | 1.17 | -0.08 (-6.40%) | 54,992 |
20 Aug 2019 | USD | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | +0.06 (+5.04%) | 89,025 |
19 Aug 2019 | USD | 1.2 | 1.22 | 1.16 | 1.19 | 1.19 | -0.03 (-2.46%) | 33,181 |
16 Aug 2019 | USD | 1.15 | 1.2559 | 1.15 | 1.22 | 1.22 | +0.012 (+1.01%) | 74,930 |
15 Aug 2019 | USD | 1.15 | 1.22 | 1.1 | 1.2078 | 1.2078 | +0.078 (+6.93%) | 93,717 |
14 Aug 2019 | USD | 1.27 | 1.32 | 1.07 | 1.1295 | 1.1295 | -0.161 (-12.44%) | 160,432 |
13 Aug 2019 | USD | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 73,713 |
12 Aug 2019 | USD | 1.32 | 1.3424 | 1.2701 | 1.29 | 1.29 | 0.0 (0.0%) | 24,798 |
9 Aug 2019 | USD | 1.3 | 1.39 | 1.26 | 1.29 | 1.29 | -0.05 (-3.73%) | 80,131 |
8 Aug 2019 | USD | 1.45 | 1.45 | 1.32 | 1.34 | 1.34 | -0.14 (-9.46%) | 58,374 |
7 Aug 2019 | USD | 1.3 | 1.48 | 1.25 | 1.48 | 1.48 | +0.18 (+13.85%) | 47,352 |
6 Aug 2019 | USD | 1.3 | 1.3099 | 1.25 | 1.3 | 1.3 | +0.02 (+1.56%) | 25,135 |
5 Aug 2019 | USD | 1.337 | 1.35 | 1.25 | 1.28 | 1.28 | -0.05 (-3.76%) | 139,913 |
2 Aug 2019 | USD | 1.37 | 1.4342 | 1.26 | 1.33 | 1.33 | -0.04 (-2.92%) | 128,353 |
1 Aug 2019 | USD | 1.4 | 1.46 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 61,330 |
31 Jul 2019 | USD | 1.41 | 1.51 | 1.37 | 1.4 | 1.4 | +0.02 (+1.45%) | 370,839 |
30 Jul 2019 | USD | 1.38 | 1.4 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 32,850 |
29 Jul 2019 | USD | 1.44 | 1.44 | 1.35 | 1.35 | 1.35 | -0.085 (-5.90%) | 25,780 |
26 Jul 2019 | USD | 1.4091 | 1.5 | 1.34 | 1.4347 | 1.4347 | +0.005 (+0.33%) | 63,507 |
25 Jul 2019 | USD | 1.37 | 1.48 | 1.36 | 1.43 | 1.43 | +0.06 (+4.38%) | 36,458 |
24 Jul 2019 | USD | 1.44 | 1.45 | 1.31 | 1.37 | 1.37 | -0.09 (-6.16%) | 40,944 |
23 Jul 2019 | USD | 1.48 | 1.48 | 1.42 | 1.46 | 1.46 | -0.02 (-1.35%) | 18,379 |
22 Jul 2019 | USD | 1.47 | 1.49 | 1.42 | 1.48 | 1.48 | +0.02 (+1.37%) | 42,389 |
19 Jul 2019 | USD | 1.52 | 1.52 | 1.44 | 1.46 | 1.46 | -0.06 (-3.95%) | 50,403 |
18 Jul 2019 | USD | 1.48 | 1.52 | 1.4661 | 1.52 | 1.52 | +0.03 (+2.01%) | 80,181 |
17 Jul 2019 | USD | 1.51 | 1.52 | 1.4501 | 1.49 | 1.49 | +0.01 (+0.68%) | 118,055 |
16 Jul 2019 | USD | 1.48 | 1.53 | 1.4478 | 1.48 | 1.48 | +0.03 (+2.07%) | 48,910 |
15 Jul 2019 | USD | 1.49 | 1.52 | 1.42 | 1.45 | 1.45 | -0.03 (-2.03%) | 71,383 |