Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | USD | 2.21 | 2.33 | 2.1 | 2.23 | 2.23 | +0.03 (+1.36%) | 88,405 |
14 Nov 2019 | USD | 2.21 | 2.21 | 2.11 | 2.2 | 2.2 | +0.01 (+0.46%) | 58,251 |
13 Nov 2019 | USD | 2.07 | 2.3 | 2.07 | 2.19 | 2.19 | +0.13 (+6.31%) | 216,794 |
12 Nov 2019 | USD | 1.9585 | 2.18 | 1.92 | 2.06 | 2.06 | +0.15 (+7.85%) | 234,831 |
11 Nov 2019 | USD | 1.72 | 2.1 | 1.72 | 1.91 | 1.91 | +0.27 (+16.46%) | 636,438 |
8 Nov 2019 | USD | 1.6898 | 1.7 | 1.64 | 1.64 | 1.64 | -0.06 (-3.53%) | 37,234 |
7 Nov 2019 | USD | 1.62 | 1.7 | 1.62 | 1.7 | 1.7 | +0.05 (+3.03%) | 14,175 |
6 Nov 2019 | USD | 1.7 | 1.71 | 1.633 | 1.65 | 1.65 | -0.05 (-2.94%) | 40,663 |
5 Nov 2019 | USD | 1.65 | 1.7 | 1.6482 | 1.7 | 1.7 | +0.038 (+2.32%) | 19,082 |
4 Nov 2019 | USD | 1.65 | 1.69 | 1.6488 | 1.6615 | 1.6615 | +0.002 (+0.09%) | 39,617 |
1 Nov 2019 | USD | 1.6615 | 1.6615 | 1.62 | 1.66 | 1.66 | -0.01 (-0.60%) | 17,981 |
31 Oct 2019 | USD | 1.62 | 1.74 | 1.61 | 1.67 | 1.67 | +0.02 (+1.21%) | 48,192 |
30 Oct 2019 | USD | 1.64 | 1.67 | 1.61 | 1.65 | 1.65 | +0.03 (+1.85%) | 40,194 |
29 Oct 2019 | USD | 1.73 | 1.734 | 1.6138 | 1.62 | 1.62 | -0.15 (-8.47%) | 87,790 |
28 Oct 2019 | USD | 1.78 | 1.78 | 1.71 | 1.77 | 1.77 | -0.03 (-1.67%) | 24,612 |
25 Oct 2019 | USD | 1.82 | 1.82 | 1.7496 | 1.8 | 1.8 | 0.0 (0.0%) | 7,764 |
24 Oct 2019 | USD | 1.7843 | 1.81 | 1.75 | 1.8 | 1.8 | +0.04 (+2.27%) | 49,811 |
23 Oct 2019 | USD | 1.73 | 1.78 | 1.7 | 1.76 | 1.76 | -0.01 (-0.56%) | 62,561 |
22 Oct 2019 | USD | 1.81 | 1.85 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 27,569 |
21 Oct 2019 | USD | 1.83 | 1.86 | 1.75 | 1.79 | 1.79 | -0.04 (-2.19%) | 66,197 |
18 Oct 2019 | USD | 1.8226 | 1.86 | 1.8226 | 1.83 | 1.83 | -0.01 (-0.54%) | 43,750 |
17 Oct 2019 | USD | 1.85 | 1.91 | 1.8 | 1.84 | 1.84 | -0.02 (-1.08%) | 69,754 |
16 Oct 2019 | USD | 1.84 | 1.87 | 1.829 | 1.86 | 1.86 | 0.0 (0.0%) | 28,797 |
15 Oct 2019 | USD | 1.79 | 1.94 | 1.78 | 1.86 | 1.86 | +0.09 (+5.08%) | 196,527 |
14 Oct 2019 | USD | 1.73 | 1.82 | 1.7185 | 1.77 | 1.77 | +0.03 (+1.72%) | 117,409 |
11 Oct 2019 | USD | 1.71 | 1.75 | 1.6441 | 1.74 | 1.74 | +0.06 (+3.57%) | 63,715 |
10 Oct 2019 | USD | 1.75 | 1.78 | 1.657 | 1.68 | 1.68 | -0.06 (-3.45%) | 38,201 |
9 Oct 2019 | USD | 1.72 | 1.79 | 1.68 | 1.74 | 1.74 | 0.0 (0.0%) | 33,127 |
8 Oct 2019 | USD | 1.7357 | 1.81 | 1.65 | 1.74 | 1.74 | -0.05 (-2.79%) | 103,740 |
7 Oct 2019 | USD | 1.65 | 1.85 | 1.6346 | 1.79 | 1.79 | +0.14 (+8.48%) | 167,608 |