Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | USD | 1.5 | 1.51 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 245,509 |
5 Sep 2019 | USD | 1.48 | 1.53 | 1.43 | 1.48 | 1.48 | -0.08 (-5.13%) | 646,115 |
4 Sep 2019 | USD | 1.6 | 1.6 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 146,856 |
3 Sep 2019 | USD | 1.55 | 1.6 | 1.53 | 1.6 | 1.6 | 0.0 (0.0%) | 417,001 |
2 Sep 2019 | USD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 1.61 | 1.63 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 128,913 |
29 Aug 2019 | USD | 1.65 | 1.66 | 1.6 | 1.6 | 1.6 | +0.01 (+0.63%) | 320,701 |
28 Aug 2019 | USD | 1.55 | 1.6 | 1.55 | 1.59 | 1.59 | +0.02 (+1.27%) | 109,215 |
27 Aug 2019 | USD | 1.6 | 1.6 | 1.53 | 1.57 | 1.57 | -0.03 (-1.88%) | 226,078 |
26 Aug 2019 | USD | 1.55 | 1.6 | 1.54 | 1.6 | 1.6 | +0.05 (+3.23%) | 191,097 |
23 Aug 2019 | USD | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | +0.02 (+1.31%) | 106,599 |
22 Aug 2019 | USD | 1.54 | 1.55 | 1.5 | 1.53 | 1.53 | +0.02 (+1.32%) | 98,305 |
21 Aug 2019 | USD | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 82,451 |
20 Aug 2019 | USD | 1.55 | 1.57 | 1.47 | 1.5 | 1.5 | -0.04 (-2.60%) | 338,553 |
19 Aug 2019 | USD | 1.62 | 1.62 | 1.5 | 1.54 | 1.54 | -0.06 (-3.75%) | 286,554 |
16 Aug 2019 | USD | 1.56 | 1.63 | 1.56 | 1.6 | 1.6 | +0.02 (+1.27%) | 169,655 |
15 Aug 2019 | USD | 1.54 | 1.59 | 1.53 | 1.58 | 1.58 | -0.01 (-0.63%) | 203,098 |
14 Aug 2019 | USD | 1.6 | 1.63 | 1.58 | 1.59 | 1.59 | -0.07 (-4.22%) | 278,694 |
13 Aug 2019 | USD | 1.67 | 1.7 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 267,717 |
12 Aug 2019 | USD | 1.69 | 1.69 | 1.63 | 1.66 | 1.66 | +0.03 (+1.84%) | 231,102 |
9 Aug 2019 | USD | 1.66 | 1.68 | 1.62 | 1.63 | 1.63 | -0.02 (-1.21%) | 187,475 |
8 Aug 2019 | USD | 1.65 | 1.67 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 196,907 |
7 Aug 2019 | USD | 1.63 | 1.71 | 1.62 | 1.65 | 1.65 | +0.05 (+3.13%) | 450,059 |
6 Aug 2019 | USD | 1.66 | 1.68 | 1.58 | 1.6 | 1.6 | -0.1 (-5.88%) | 408,542 |
5 Aug 2019 | USD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
2 Aug 2019 | USD | 1.61 | 1.77 | 1.61 | 1.7 | 1.7 | +0.13 (+8.28%) | 686,116 |
1 Aug 2019 | USD | 1.56 | 1.59 | 1.5 | 1.57 | 1.57 | +0.01 (+0.64%) | 414,154 |
31 Jul 2019 | USD | 1.51 | 1.59 | 1.51 | 1.56 | 1.56 | +0.04 (+2.63%) | 250,714 |
30 Jul 2019 | USD | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | +0.04 (+2.70%) | 75,920 |
29 Jul 2019 | USD | 1.5 | 1.51 | 1.47 | 1.48 | 1.48 | -0.04 (-2.63%) | 162,285 |