Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 1.99 | 1.99 | 1.85 | 1.86 | 18.6 | -0.04 (-2.11%) | 315,000 |
19 Dec 2019 | USD | 2.18 | 2.185 | 1.86 | 1.9 | 19 | +0.02 (+1.06%) | 261,100 |
18 Dec 2019 | USD | 2.01 | 2.05 | 1.81 | 1.88 | 18.8 | -0.06 (-3.09%) | 193,600 |
17 Dec 2019 | USD | 1.88 | 2.08 | 1.85 | 1.94 | 19.4 | +0.06 (+3.19%) | 326,300 |
16 Dec 2019 | USD | 2.21 | 2.21 | 1.87 | 1.88 | 18.8 | -0.38 (-16.81%) | 383,700 |
13 Dec 2019 | USD | 2.33 | 2.33 | 1.951 | 2.26 | 22.6 | -0.06 (-2.59%) | 470,500 |
12 Dec 2019 | USD | 2.25 | 2.5 | 2.22 | 2.32 | 23.2 | +0.23 (+11.00%) | 1,005,500 |
11 Dec 2019 | USD | 1.86 | 2.31 | 1.72 | 2.09 | 20.9 | +0.27 (+14.84%) | 818,000 |
10 Dec 2019 | USD | 1.46 | 1.83 | 1.415 | 1.82 | 18.2 | +0.37 (+25.52%) | 362,400 |
9 Dec 2019 | USD | 1.45 | 1.46 | 1.4 | 1.45 | 14.5 | +0.01 (+0.69%) | 53,500 |
6 Dec 2019 | USD | 1.49 | 1.5 | 1.44 | 1.44 | 14.4 | -0.06 (-4%) | 38,200 |
5 Dec 2019 | USD | 1.55 | 1.559 | 1.49 | 1.5 | 15 | -0.04 (-2.60%) | 30,000 |
4 Dec 2019 | USD | 1.52 | 1.56 | 1.51 | 1.54 | 15.4 | +0.02 (+1.32%) | 75,300 |
3 Dec 2019 | USD | 1.48 | 1.53 | 1.48 | 1.52 | 15.2 | 0.0 (0.0%) | 29,300 |
2 Dec 2019 | USD | 1.574 | 1.59 | 1.5 | 1.52 | 15.2 | -0.03 (-1.94%) | 36,300 |
29 Nov 2019 | USD | 1.47 | 1.61 | 1.47 | 1.55 | 15.5 | +0.06 (+4.03%) | 30,200 |
28 Nov 2019 | USD | 1.49 | 1.49 | 1.49 | 1.49 | 14.9 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1.54 | 1.54 | 1.48 | 1.49 | 14.9 | -0.06 (-3.87%) | 54,100 |
26 Nov 2019 | USD | 1.6 | 1.6 | 1.54 | 1.55 | 15.5 | -0.06 (-3.73%) | 17,000 |
25 Nov 2019 | USD | 1.51 | 1.63 | 1.51 | 1.61 | 16.1 | +0.09 (+5.92%) | 54,200 |
22 Nov 2019 | USD | 1.55 | 1.55 | 1.5 | 1.52 | 15.2 | +0.02 (+1.33%) | 19,800 |
21 Nov 2019 | USD | 1.58 | 1.58 | 1.5 | 1.5 | 15 | -0.04 (-2.60%) | 27,900 |
20 Nov 2019 | USD | 1.558 | 1.65 | 1.54 | 1.54 | 15.4 | -0.03 (-1.91%) | 56,700 |
19 Nov 2019 | USD | 1.6 | 1.62 | 1.55 | 1.57 | 15.7 | -0.02 (-1.26%) | 47,800 |
18 Nov 2019 | USD | 1.6 | 1.61 | 1.59 | 1.59 | 15.9 | +0.02 (+1.27%) | 15,300 |
15 Nov 2019 | USD | 1.58 | 1.619 | 1.55 | 1.57 | 15.7 | -0.01 (-0.63%) | 51,200 |
14 Nov 2019 | USD | 1.48 | 1.58 | 1.45 | 1.58 | 15.8 | +0.13 (+8.97%) | 60,300 |
13 Nov 2019 | USD | 1.41 | 1.45 | 1.41 | 1.45 | 14.5 | +0.01 (+0.69%) | 25,500 |
12 Nov 2019 | USD | 1.44 | 1.474 | 1.44 | 1.44 | 14.4 | -0.03 (-2.04%) | 45,800 |
11 Nov 2019 | USD | 1.47 | 1.49 | 1.44 | 1.47 | 14.7 | 0.0 (0.0%) | 20,200 |