Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | USD | 1.23 | 1.27 | 1.23 | 1.24 | 1.24 | +0.04 (+3.33%) | 11,000 |
27 Sep 2019 | USD | 1.22 | 1.24 | 1.12 | 1.2 | 1.2 | -0.02 (-1.64%) | 534,000 |
26 Sep 2019 | USD | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 113,000 |
25 Sep 2019 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | +0.01 (+0.81%) | 3,000 |
24 Sep 2019 | USD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
23 Sep 2019 | USD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 28,000 |
19 Sep 2019 | USD | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 103,000 |
18 Sep 2019 | USD | 1.27 | 1.28 | 1.24 | 1.24 | 1.24 | -0.06 (-4.62%) | 115,000 |
17 Sep 2019 | USD | 1.27 | 1.33 | 1.27 | 1.3 | 1.3 | +0.03 (+2.36%) | 363,000 |
16 Sep 2019 | USD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 0 |
13 Sep 2019 | USD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | +0.04 (+3.23%) | 1,000 |
12 Sep 2019 | USD | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -0.04 (-3.13%) | 41,000 |
11 Sep 2019 | USD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | +0.04 (+3.23%) | 1,000 |
10 Sep 2019 | USD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
9 Sep 2019 | USD | 1.28 | 1.28 | 1.2 | 1.24 | 1.24 | -0.01 (-0.80%) | 197,000 |
6 Sep 2019 | USD | 1.3 | 1.34 | 1.23 | 1.25 | 1.25 | -0.05 (-3.85%) | 989,000 |
5 Sep 2019 | USD | 1.3 | 1.34 | 1.3 | 1.3 | 1.3 | +0.02 (+1.56%) | 97,000 |
4 Sep 2019 | USD | 1.23 | 1.28 | 1.22 | 1.28 | 1.28 | +0.01 (+0.79%) | 297,000 |
3 Sep 2019 | USD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 7,000 |
2 Sep 2019 | USD | 1.24 | 1.28 | 1.22 | 1.28 | 1.28 | +0.01 (+0.79%) | 83,000 |
30 Aug 2019 | USD | 1.13 | 1.27 | 1.13 | 1.27 | 1.27 | +0.04 (+3.25%) | 45,144 |
29 Aug 2019 | USD | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -0.04 (-3.15%) | 55,000 |
28 Aug 2019 | USD | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | -0.02 (-1.55%) | 79,000 |
27 Aug 2019 | USD | 1.28 | 1.32 | 1.23 | 1.29 | 1.29 | -0.06 (-4.44%) | 665,000 |
26 Aug 2019 | USD | 1.21 | 1.38 | 1.16 | 1.35 | 1.35 | +0.06 (+4.65%) | 436,000 |
23 Aug 2019 | USD | 1.18 | 1.35 | 1.18 | 1.29 | 1.29 | +0.12 (+10.26%) | 515,000 |
22 Aug 2019 | USD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 80,000 |
21 Aug 2019 | USD | 1.18 | 1.2 | 1.17 | 1.2 | 1.2 | +0.02 (+1.69%) | 171,000 |
20 Aug 2019 | USD | 1.19 | 1.2 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 60,000 |