Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | USD | 1.1 | 1.11 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 844,200 |
20 Dec 2019 | USD | 1.06 | 1.1 | 1.03 | 1.1 | 1.1 | +0.05 (+4.76%) | 2,424,000 |
19 Dec 2019 | USD | 1.15 | 1.15 | 1.04 | 1.05 | 1.05 | -0.07 (-6.25%) | 1,483,000 |
18 Dec 2019 | USD | 1.16 | 1.19 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 555,000 |
17 Dec 2019 | USD | 1.13 | 1.26 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 3,872,000 |
16 Dec 2019 | USD | 1.2 | 1.2 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 891,000 |
13 Dec 2019 | USD | 1.24 | 1.24 | 1.2 | 1.2 | 1.2 | -0.04 (-3.23%) | 891,000 |
12 Dec 2019 | USD | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 352,000 |
11 Dec 2019 | USD | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 101,000 |
10 Dec 2019 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 2,000 |
9 Dec 2019 | USD | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 36,000 |
6 Dec 2019 | USD | 1.22 | 1.26 | 1.19 | 1.26 | 1.26 | -0.02 (-1.56%) | 933,000 |
5 Dec 2019 | USD | 1.21 | 1.3 | 1.2 | 1.28 | 1.28 | +0.05 (+4.07%) | 590,000 |
4 Dec 2019 | USD | 1.2 | 1.24 | 1.17 | 1.23 | 1.23 | -0.01 (-0.81%) | 1,645,000 |
3 Dec 2019 | USD | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | +0.07 (+5.98%) | 202,000 |
2 Dec 2019 | USD | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 17,000 |
29 Nov 2019 | USD | 1.19 | 1.2 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 361,000 |
28 Nov 2019 | USD | 1.18 | 1.24 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 150,000 |
27 Nov 2019 | USD | 1.2 | 1.22 | 1.18 | 1.18 | 1.18 | -0.05 (-4.07%) | 429,000 |
26 Nov 2019 | USD | 1.23 | 1.25 | 1.2 | 1.23 | 1.23 | -0.02 (-1.60%) | 125,000 |
25 Nov 2019 | USD | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 32,000 |
22 Nov 2019 | USD | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | +0.02 (+1.64%) | 50,000 |
21 Nov 2019 | USD | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | 0.0 (0.0%) | 160,000 |
20 Nov 2019 | USD | 1.2 | 1.22 | 1.18 | 1.22 | 1.22 | +0.02 (+1.67%) | 260,000 |
19 Nov 2019 | USD | 1.26 | 1.32 | 1.2 | 1.2 | 1.2 | -0.12 (-9.09%) | 1,855,000 |
18 Nov 2019 | USD | 1.27 | 1.38 | 1.22 | 1.32 | 1.32 | +0.04 (+3.13%) | 1,691,000 |
15 Nov 2019 | USD | 1.27 | 1.29 | 1.18 | 1.28 | 1.28 | +0.03 (+2.40%) | 1,161,000 |
14 Nov 2019 | USD | 1.23 | 1.28 | 1.13 | 1.25 | 1.25 | +0.02 (+1.63%) | 1,623,000 |
13 Nov 2019 | USD | 1.17 | 1.23 | 1.16 | 1.23 | 1.23 | +0.02 (+1.65%) | 138,000 |
12 Nov 2019 | USD | 1.21 | 1.23 | 1.18 | 1.21 | 1.21 | -0.04 (-3.20%) | 129,000 |