Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | USD | 1.21 | 1.27 | 1.14 | 1.25 | 1.25 | 0.0 (0.0%) | 607,000 |
8 Nov 2019 | USD | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 55,000 |
7 Nov 2019 | USD | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | +0.04 (+3.31%) | 32,000 |
6 Nov 2019 | USD | 1.21 | 1.23 | 1.2 | 1.21 | 1.21 | -0.04 (-3.20%) | 454,000 |
5 Nov 2019 | USD | 1.22 | 1.25 | 1.2 | 1.25 | 1.25 | +0.03 (+2.46%) | 341,000 |
4 Nov 2019 | USD | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 74,000 |
1 Nov 2019 | USD | 1.26 | 1.27 | 1.2 | 1.21 | 1.21 | -0.06 (-4.72%) | 866,140 |
31 Oct 2019 | USD | 1.23 | 1.27 | 1.18 | 1.27 | 1.27 | -0.02 (-1.55%) | 233,000 |
30 Oct 2019 | USD | 1.24 | 1.29 | 1.2 | 1.29 | 1.29 | -0.01 (-0.77%) | 250,000 |
29 Oct 2019 | USD | 1.26 | 1.3 | 1.26 | 1.3 | 1.3 | +0.03 (+2.36%) | 62,000 |
28 Oct 2019 | USD | 1.24 | 1.28 | 1.22 | 1.27 | 1.27 | +0.01 (+0.79%) | 349,000 |
25 Oct 2019 | USD | 1.3 | 1.3 | 1.23 | 1.26 | 1.26 | -0.01 (-0.79%) | 281,000 |
24 Oct 2019 | USD | 1.23 | 1.33 | 1.2 | 1.27 | 1.27 | +0.04 (+3.25%) | 508,000 |
23 Oct 2019 | USD | 1.27 | 1.28 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 153,000 |
22 Oct 2019 | USD | 1.29 | 1.3 | 1.24 | 1.25 | 1.25 | -0.07 (-5.30%) | 413,000 |
21 Oct 2019 | USD | 1.31 | 1.32 | 1.22 | 1.32 | 1.32 | 0.0 (0.0%) | 136,000 |
18 Oct 2019 | USD | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | +0.04 (+3.13%) | 92,000 |
17 Oct 2019 | USD | 1.32 | 1.38 | 1.28 | 1.28 | 1.28 | -0.07 (-5.19%) | 447,000 |
16 Oct 2019 | USD | 1.32 | 1.37 | 1.3 | 1.35 | 1.35 | -0.03 (-2.17%) | 421,000 |
15 Oct 2019 | USD | 1.41 | 1.41 | 1.3 | 1.38 | 1.38 | -0.03 (-2.13%) | 294,000 |
14 Oct 2019 | USD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | +0.01 (+0.71%) | 42,000 |
11 Oct 2019 | USD | 1.36 | 1.42 | 1.27 | 1.4 | 1.4 | +0.04 (+2.94%) | 428,000 |
10 Oct 2019 | USD | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | +0.02 (+1.49%) | 274,000 |
9 Oct 2019 | USD | 1.24 | 1.34 | 1.24 | 1.34 | 1.34 | +0.04 (+3.08%) | 430,000 |
8 Oct 2019 | USD | 1.2 | 1.33 | 1.2 | 1.3 | 1.3 | +0.1 (+8.33%) | 805,217 |
7 Oct 2019 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
4 Oct 2019 | USD | 1.2 | 1.25 | 1.17 | 1.2 | 1.2 | -0.04 (-3.23%) | 429,000 |
3 Oct 2019 | USD | 1.15 | 1.24 | 1.15 | 1.24 | 1.24 | 0.0 (0.0%) | 114,000 |
2 Oct 2019 | USD | 1.25 | 1.25 | 1.12 | 1.24 | 1.24 | 0.0 (0.0%) | 385,000 |
1 Oct 2019 | USD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |