Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | USD | 1.729 | 1.734 | 1.717 | 1.718 | 1.718 | -0.009 (-0.52%) | 45,002,255 |
14 Nov 2019 | USD | 1.726 | 1.734 | 1.721 | 1.727 | 1.727 | +0.002 (+0.12%) | 66,026,233 |
13 Nov 2019 | USD | 1.727 | 1.73 | 1.718 | 1.725 | 1.725 | -0.001 (-0.06%) | 62,513,995 |
12 Nov 2019 | USD | 1.73 | 1.735 | 1.718 | 1.726 | 1.726 | -0.005 (-0.29%) | 45,196,900 |
11 Nov 2019 | USD | 1.759 | 1.759 | 1.726 | 1.731 | 1.731 | -0.029 (-1.65%) | 58,562,900 |
8 Nov 2019 | USD | 1.783 | 1.788 | 1.758 | 1.76 | 1.76 | -0.005 (-0.28%) | 45,372,300 |
7 Nov 2019 | USD | 1.764 | 1.774 | 1.758 | 1.765 | 1.765 | +0.001 (+0.06%) | 43,916,300 |
6 Nov 2019 | USD | 1.769 | 1.773 | 1.758 | 1.764 | 1.764 | -0.006 (-0.34%) | 39,353,200 |
5 Nov 2019 | USD | 1.759 | 1.787 | 1.757 | 1.77 | 1.77 | +0.011 (+0.63%) | 46,760,800 |
4 Nov 2019 | USD | 1.75 | 1.764 | 1.75 | 1.759 | 1.759 | +0.007 (+0.40%) | 45,216,600 |
1 Nov 2019 | USD | 1.72 | 1.752 | 1.716 | 1.752 | 1.752 | +0.031 (+1.80%) | 58,384,900 |
31 Oct 2019 | USD | 1.723 | 1.728 | 1.717 | 1.721 | 1.721 | 0.0 (0.0%) | 33,145,597 |
30 Oct 2019 | USD | 1.729 | 1.73 | 1.716 | 1.721 | 1.721 | -0.008 (-0.46%) | 41,208,100 |
29 Oct 2019 | USD | 1.734 | 1.737 | 1.729 | 1.729 | 1.729 | -0.006 (-0.35%) | 33,945,700 |
28 Oct 2019 | USD | 1.732 | 1.738 | 1.724 | 1.735 | 1.735 | +0.011 (+0.64%) | 64,467,648 |
25 Oct 2019 | USD | 1.713 | 1.724 | 1.701 | 1.724 | 1.724 | +0.011 (+0.64%) | 82,475,623 |
24 Oct 2019 | USD | 1.713 | 1.722 | 1.703 | 1.713 | 1.713 | -0.001 (-0.06%) | 52,089,305 |
23 Oct 2019 | USD | 1.724 | 1.726 | 1.709 | 1.714 | 1.714 | -0.011 (-0.64%) | 39,797,100 |
22 Oct 2019 | USD | 1.718 | 1.726 | 1.712 | 1.725 | 1.725 | +0.009 (+0.52%) | 54,553,000 |
21 Oct 2019 | USD | 1.714 | 1.718 | 1.705 | 1.716 | 1.716 | +0.004 (+0.23%) | 42,657,900 |
18 Oct 2019 | USD | 1.736 | 1.745 | 1.707 | 1.712 | 1.712 | -0.024 (-1.38%) | 64,338,200 |
17 Oct 2019 | USD | 1.736 | 1.743 | 1.732 | 1.736 | 1.736 | 0.0 (0.0%) | 35,883,200 |
16 Oct 2019 | USD | 1.742 | 1.755 | 1.735 | 1.736 | 1.736 | -0.006 (-0.34%) | 40,452,900 |
15 Oct 2019 | USD | 1.747 | 1.747 | 1.739 | 1.742 | 1.742 | -0.006 (-0.34%) | 36,912,600 |
14 Oct 2019 | USD | 1.745 | 1.762 | 1.741 | 1.748 | 1.748 | +0.015 (+0.87%) | 61,084,824 |
11 Oct 2019 | USD | 1.72 | 1.739 | 1.712 | 1.733 | 1.733 | +0.018 (+1.05%) | 49,944,500 |
10 Oct 2019 | USD | 1.7 | 1.718 | 1.694 | 1.715 | 1.715 | +0.015 (+0.88%) | 45,977,700 |
9 Oct 2019 | USD | 1.696 | 1.701 | 1.684 | 1.7 | 1.7 | +0.003 (+0.18%) | 34,583,500 |
8 Oct 2019 | USD | 1.685 | 1.707 | 1.685 | 1.697 | 1.697 | +0.015 (+0.89%) | 42,180,600 |
7 Oct 2019 | USD | 1.682 | 1.682 | 1.682 | 1.682 | 1.682 | 0.0 (0.0%) | 0 |