Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2019 | USD | 1.8 | 1.8 | 1.66 | 1.6748 | 1.6748 | -0.125 (-6.96%) | 35,660 |
22 Aug 2019 | USD | 1.8 | 1.8 | 1.7218 | 1.8 | 1.8 | +0.05 (+2.86%) | 32,507 |
21 Aug 2019 | USD | 1.82 | 1.82 | 1.72 | 1.75 | 1.75 | -0.04 (-2.23%) | 35,332 |
20 Aug 2019 | USD | 1.72 | 1.86 | 1.72 | 1.79 | 1.79 | +0.1 (+5.92%) | 101,431 |
19 Aug 2019 | USD | 1.69 | 1.75 | 1.68 | 1.69 | 1.69 | +0.01 (+0.60%) | 65,052 |
16 Aug 2019 | USD | 1.64 | 1.75 | 1.6 | 1.68 | 1.68 | +0.03 (+1.82%) | 149,770 |
15 Aug 2019 | USD | 1.71 | 1.78 | 1.5801 | 1.65 | 1.65 | -0.06 (-3.51%) | 39,450 |
14 Aug 2019 | USD | 1.69 | 1.75 | 1.68 | 1.71 | 1.71 | +0.01 (+0.59%) | 94,378 |
13 Aug 2019 | USD | 1.6 | 1.73 | 1.5363 | 1.7 | 1.7 | +0.08 (+4.94%) | 42,026 |
12 Aug 2019 | USD | 1.78 | 1.79 | 1.55 | 1.62 | 1.62 | -0.19 (-10.50%) | 93,870 |
9 Aug 2019 | USD | 1.98 | 1.99 | 1.73 | 1.81 | 1.81 | -0.14 (-7.18%) | 153,200 |
8 Aug 2019 | USD | 1.75 | 2.1 | 1.74 | 1.95 | 1.95 | +0.1 (+5.41%) | 163,610 |
7 Aug 2019 | USD | 1.85 | 1.95 | 1.75 | 1.85 | 1.85 | -0.049 (-2.56%) | 118,563 |
6 Aug 2019 | USD | 1.94 | 1.95 | 1.7315 | 1.8986 | 1.8986 | -0.061 (-3.13%) | 182,439 |
5 Aug 2019 | USD | 2.17 | 2.1937 | 1.96 | 1.96 | 1.96 | -0.24 (-10.91%) | 105,962 |
2 Aug 2019 | USD | 2.26 | 2.26 | 2.1 | 2.2001 | 2.2001 | -0.06 (-2.65%) | 79,099 |
1 Aug 2019 | USD | 2.58 | 2.6222 | 2.18 | 2.26 | 2.26 | -0.27 (-10.67%) | 162,725 |
31 Jul 2019 | USD | 2.15 | 2.56 | 2.15 | 2.53 | 2.53 | +0.33 (+15.00%) | 285,632 |
30 Jul 2019 | USD | 2.16 | 2.21 | 2.11 | 2.2 | 2.2 | +0.03 (+1.38%) | 66,240 |
29 Jul 2019 | USD | 2.13 | 2.29 | 2.11 | 2.17 | 2.17 | +0.04 (+1.88%) | 76,523 |
26 Jul 2019 | USD | 2.09 | 2.1759 | 2.09 | 2.13 | 2.13 | +0.03 (+1.43%) | 64,714 |
25 Jul 2019 | USD | 2.1 | 2.2 | 2.03 | 2.1 | 2.1 | -0.03 (-1.41%) | 73,175 |
24 Jul 2019 | USD | 2.09 | 2.28 | 2.01 | 2.13 | 2.13 | +0.02 (+0.95%) | 89,613 |
23 Jul 2019 | USD | 1.97 | 2.2 | 1.97 | 2.11 | 2.11 | +0.01 (+0.48%) | 119,641 |
22 Jul 2019 | USD | 2.4 | 2.4 | 1.94 | 2.1 | 2.1 | -0.3 (-12.50%) | 440,977 |
19 Jul 2019 | USD | 2.26 | 2.54 | 2.2 | 2.4 | 2.4 | +0.12 (+5.26%) | 276,662 |
18 Jul 2019 | USD | 2.4 | 2.59 | 2.23 | 2.28 | 2.28 | -0.41 (-15.24%) | 434,315 |
17 Jul 2019 | USD | 3.23 | 3.23 | 2.52 | 2.69 | 2.69 | -0.51 (-15.94%) | 720,797 |
16 Jul 2019 | USD | 3.4 | 3.4235 | 3.15 | 3.2 | 3.2 | -0.3 (-8.57%) | 521,634 |
15 Jul 2019 | USD | 3.2 | 3.5 | 3.12 | 3.5 | 3.5 | +0.35 (+11.11%) | 546,390 |