Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | USD | 1.06 | 1.11 | 1.0151 | 1.09 | 327,000 | -0.03 (-2.68%) | 12 |
15 Aug 2019 | USD | 1.05 | 1.2 | 0.9801 | 1.12 | 336,000 | +0.105 (+10.34%) | 73 |
14 Aug 2019 | USD | 0.95 | 1.05 | 0.95 | 1.015 | 304,500 | +0.065 (+6.83%) | 23 |
13 Aug 2019 | USD | 1.0364 | 1.1 | 0.95 | 0.9501 | 285,030 | -0.15 (-13.63%) | 11 |
12 Aug 2019 | USD | 1.08 | 1.2 | 0.95 | 1.1 | 330,000 | +0.035 (+3.29%) | 32 |
9 Aug 2019 | USD | 1.09 | 1.3 | 1 | 1.065 | 319,500 | +0.075 (+7.58%) | 42 |
8 Aug 2019 | USD | 0.95 | 1.11 | 0.92 | 0.99 | 297,000 | +0.02 (+2.06%) | 27 |
7 Aug 2019 | USD | 0.92 | 1.0984 | 0.8527 | 0.97 | 291,000 | +0.05 (+5.43%) | 18 |
6 Aug 2019 | USD | 0.84 | 0.99 | 0.84 | 0.92 | 276,000 | +0.088 (+10.62%) | 18 |
5 Aug 2019 | USD | 0.86 | 0.86 | 0.76 | 0.8317 | 249,510 | -0.008 (-0.99%) | 52 |
2 Aug 2019 | USD | 0.81 | 0.9 | 0.81 | 0.84 | 252,000 | +0.01 (+1.20%) | 22 |
1 Aug 2019 | USD | 0.9347 | 0.9347 | 0.8001 | 0.83 | 249,000 | -0.071 (-7.84%) | 67 |
31 Jul 2019 | USD | 0.9247 | 0.9475 | 0.9 | 0.9006 | 270,180 | -0.054 (-5.70%) | 14 |
30 Jul 2019 | USD | 1 | 1.0099 | 0.93 | 0.955 | 286,500 | -0.015 (-1.55%) | 8 |
29 Jul 2019 | USD | 1.02 | 1.02 | 0.9 | 0.97 | 291,000 | -0.08 (-7.62%) | 16 |
26 Jul 2019 | USD | 1.04 | 1.05 | 0.95 | 1.05 | 315,000 | +0.01 (+0.96%) | 51 |
25 Jul 2019 | USD | 1.09 | 1.1 | 1.04 | 1.04 | 312,000 | -0.05 (-4.59%) | 35 |
24 Jul 2019 | USD | 1.11 | 1.12 | 1.05 | 1.09 | 327,000 | -0.02 (-1.80%) | 23 |
23 Jul 2019 | USD | 1.11 | 1.12 | 1.11 | 1.11 | 333,000 | 0.0 (0.0%) | 3 |
22 Jul 2019 | USD | 1.1497 | 1.1556 | 1.11 | 1.11 | 333,000 | -0.01 (-0.89%) | 12 |
19 Jul 2019 | USD | 1.144 | 1.16 | 1.12 | 1.12 | 336,000 | -0.02 (-1.75%) | 30 |
18 Jul 2019 | USD | 1.12 | 1.15 | 1.12 | 1.14 | 342,000 | 0.0 (0.0%) | 10 |
17 Jul 2019 | USD | 1.07 | 1.14 | 1.07 | 1.14 | 342,000 | +0.04 (+3.64%) | 18 |
16 Jul 2019 | USD | 1.09 | 1.1344 | 1.08 | 1.1 | 330,000 | -0.039 (-3.42%) | 8 |
15 Jul 2019 | USD | 1.18 | 1.18 | 1.01 | 1.139 | 341,700 | -0.001 (-0.09%) | 38 |
12 Jul 2019 | USD | 1.1801 | 1.1984 | 1.13 | 1.14 | 342,000 | -0.04 (-3.39%) | 17 |
11 Jul 2019 | USD | 1.3 | 1.3 | 1.17 | 1.18 | 354,000 | -0.11 (-8.53%) | 27 |
10 Jul 2019 | USD | 1.23 | 1.29 | 1.181 | 1.29 | 387,000 | +0.13 (+11.21%) | 10 |
9 Jul 2019 | USD | 1.23 | 1.287 | 1.15 | 1.16 | 348,000 | -0.08 (-6.45%) | 28 |
8 Jul 2019 | USD | 1.28 | 1.2962 | 1.24 | 1.24 | 372,000 | -0.02 (-1.59%) | 6 |