Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2019 | USD | 0.999 | 1.19 | 0.999 | 1.07 | 4,533.8983 | +0.07 (+7.00%) | 5,280 |
17 Oct 2019 | USD | 0.8656 | 1.03 | 0.8656 | 1 | 4,237.2881 | +0.12 (+13.64%) | 1,876 |
16 Oct 2019 | USD | 0.9 | 0.91 | 0.8398 | 0.88 | 3,728.8136 | 0.0 (0.0%) | 1,747 |
15 Oct 2019 | USD | 0.8976 | 0.9299 | 0.8702 | 0.88 | 3,728.8136 | -0.01 (-1.12%) | 1,132 |
14 Oct 2019 | USD | 0.9 | 0.911 | 0.87 | 0.89 | 3,771.1864 | -0.012 (-1.37%) | 487 |
11 Oct 2019 | USD | 0.9 | 0.9456 | 0.87 | 0.9024 | 3,823.7288 | -0.013 (-1.41%) | 1,310 |
10 Oct 2019 | USD | 0.9459 | 0.9459 | 0.89 | 0.9153 | 3,878.3898 | +0.015 (+1.70%) | 1,011 |
9 Oct 2019 | USD | 1 | 1.01 | 0.8125 | 0.9 | 3,813.5593 | -0.067 (-6.97%) | 2,404 |
8 Oct 2019 | USD | 0.9773 | 1.01 | 0.95 | 0.9674 | 4,099.1525 | -0.017 (-1.77%) | 1,549 |
7 Oct 2019 | USD | 1.04 | 1.04 | 0.97 | 0.9848 | 4,172.8814 | -0.011 (-1.12%) | 1,259 |
4 Oct 2019 | USD | 1 | 1.02 | 0.9773 | 0.996 | 4,220.339 | -0.004 (-0.40%) | 1,023 |
3 Oct 2019 | USD | 1 | 1.03 | 0.973 | 1 | 4,237.2881 | 0.0 (0.0%) | 1,500 |
2 Oct 2019 | USD | 1.02 | 1.08 | 0.99 | 1 | 4,237.2881 | -0.02 (-1.96%) | 1,749 |
1 Oct 2019 | USD | 1.04 | 1.065 | 1.01 | 1.02 | 4,322.0339 | -0.01 (-0.97%) | 2,258 |
30 Sep 2019 | USD | 1.01 | 1.0715 | 0.97 | 1.03 | 4,364.4068 | +0.034 (+3.41%) | 2,366 |
27 Sep 2019 | USD | 1.13 | 1.2 | 0.97 | 0.996 | 4,220.339 | -0.114 (-10.27%) | 4,814 |
26 Sep 2019 | USD | 1.18 | 1.2 | 1.08 | 1.11 | 4,703.3898 | -0.06 (-5.13%) | 3,380 |
25 Sep 2019 | USD | 1.28 | 1.3 | 1.16 | 1.17 | 4,957.6271 | -0.11 (-8.59%) | 2,635 |
24 Sep 2019 | USD | 1.28 | 1.35 | 1.23 | 1.28 | 5,423.7288 | +0.02 (+1.59%) | 2,082 |
23 Sep 2019 | USD | 1.3 | 1.38 | 1.24 | 1.26 | 5,338.9831 | -0.02 (-1.56%) | 3,547 |
20 Sep 2019 | USD | 1.6 | 1.67 | 1.27 | 1.28 | 5,423.7288 | -0.37 (-22.42%) | 11,609 |
19 Sep 2019 | USD | 1.64 | 1.75 | 1.6 | 1.65 | 6,991.5254 | +0.015 (+0.93%) | 656 |
18 Sep 2019 | USD | 1.72 | 1.79 | 1.5751 | 1.6348 | 6,927.1186 | -0.085 (-4.95%) | 1,977 |
17 Sep 2019 | USD | 1.8 | 1.83 | 1.71 | 1.72 | 7,288.1356 | -0.07 (-3.91%) | 752 |
16 Sep 2019 | USD | 1.8 | 1.86 | 1.77 | 1.79 | 7,584.7458 | 0.0 (0.0%) | 1,122 |
13 Sep 2019 | USD | 1.87 | 1.885 | 1.79 | 1.79 | 7,584.7458 | -0.08 (-4.28%) | 1,113 |
12 Sep 2019 | USD | 1.87 | 1.91 | 1.85 | 1.87 | 7,923.7288 | +0.01 (+0.54%) | 304 |
11 Sep 2019 | USD | 1.85 | 1.93 | 1.82 | 1.86 | 7,881.3559 | 0.0 (0.0%) | 796 |
10 Sep 2019 | USD | 1.76 | 1.88 | 1.76 | 1.86 | 7,881.3559 | +0.09 (+5.08%) | 593 |
9 Sep 2019 | USD | 1.82 | 1.8721 | 1.77 | 1.77 | 7,500 | -0.09 (-4.84%) | 1,495 |