Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2019 | USD | 1.54 | 1.57 | 1.5 | 1.52 | 1.52 | -0.05 (-3.18%) | 222,861 |
25 Jul 2019 | USD | 1.61 | 1.61 | 1.5 | 1.57 | 1.57 | -0.02 (-1.26%) | 190,980 |
24 Jul 2019 | USD | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -0.03 (-1.85%) | 134,162 |
23 Jul 2019 | USD | 1.6 | 1.63 | 1.59 | 1.62 | 1.62 | +0.02 (+1.25%) | 97,017 |
22 Jul 2019 | USD | 1.6 | 1.61 | 1.57 | 1.6 | 1.6 | +0.01 (+0.63%) | 141,316 |
19 Jul 2019 | USD | 1.6 | 1.63 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 160,305 |
18 Jul 2019 | USD | 1.63 | 1.68 | 1.57 | 1.59 | 1.59 | -0.06 (-3.64%) | 277,035 |
17 Jul 2019 | USD | 1.57 | 1.67 | 1.57 | 1.65 | 1.65 | +0.06 (+3.77%) | 284,602 |
16 Jul 2019 | USD | 1.48 | 1.6 | 1.48 | 1.59 | 1.59 | +0.06 (+3.92%) | 392,321 |
15 Jul 2019 | USD | 1.4 | 1.54 | 1.4 | 1.53 | 1.53 | +0.11 (+7.75%) | 210,390 |
12 Jul 2019 | USD | 1.44 | 1.48 | 1.37 | 1.42 | 1.42 | -0.02 (-1.39%) | 519,740 |
11 Jul 2019 | USD | 1.51 | 1.51 | 1.44 | 1.44 | 1.44 | -0.07 (-4.64%) | 173,409 |
10 Jul 2019 | USD | 1.54 | 1.55 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 104,101 |
9 Jul 2019 | USD | 1.56 | 1.56 | 1.5 | 1.52 | 1.52 | -0.04 (-2.56%) | 295,643 |
8 Jul 2019 | USD | 1.55 | 1.61 | 1.53 | 1.56 | 1.56 | -0.06 (-3.70%) | 331,087 |
5 Jul 2019 | USD | 1.62 | 1.63 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 86,308 |
4 Jul 2019 | USD | 1.63 | 1.64 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 81,193 |
3 Jul 2019 | USD | 1.67 | 1.67 | 1.6 | 1.62 | 1.62 | -0.04 (-2.41%) | 199,394 |
2 Jul 2019 | USD | 1.6 | 1.67 | 1.58 | 1.66 | 1.66 | +0.09 (+5.73%) | 412,570 |
1 Jul 2019 | USD | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 0 |
28 Jun 2019 | USD | 1.58 | 1.6 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 382,999 |
27 Jun 2019 | USD | 1.41 | 1.61 | 1.41 | 1.57 | 1.57 | +0.14 (+9.79%) | 714,926 |
26 Jun 2019 | USD | 1.37 | 1.43 | 1.36 | 1.43 | 1.43 | +0.08 (+5.93%) | 158,065 |
25 Jun 2019 | USD | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -0.07 (-4.93%) | 474,955 |
24 Jun 2019 | USD | 1.47 | 1.47 | 1.4 | 1.42 | 1.42 | -0.07 (-4.70%) | 230,841 |
21 Jun 2019 | USD | 1.49 | 1.52 | 1.43 | 1.49 | 1.49 | -0.02 (-1.32%) | 464,265 |
20 Jun 2019 | USD | 1.38 | 1.51 | 1.37 | 1.51 | 1.51 | +0.1 (+7.09%) | 605,479 |
19 Jun 2019 | USD | 1.45 | 1.46 | 1.37 | 1.41 | 1.41 | -0.01 (-0.70%) | 656,713 |
18 Jun 2019 | USD | 1.52 | 1.54 | 1.4 | 1.42 | 1.42 | -0.09 (-5.96%) | 647,011 |
17 Jun 2019 | USD | 1.55 | 1.57 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 497,022 |