Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 1.73 | 1.91 | 1.73 | 1.77 | 17.7 | +0.04 (+2.31%) | 39,600 |
3 Oct 2019 | USD | 1.75 | 1.85 | 1.7 | 1.73 | 17.3 | -0.02 (-1.14%) | 108,700 |
2 Oct 2019 | USD | 1.83 | 1.9 | 1.74 | 1.75 | 17.5 | -0.07 (-3.85%) | 113,800 |
1 Oct 2019 | USD | 1.87 | 1.907 | 1.82 | 1.82 | 18.2 | -0.05 (-2.67%) | 44,300 |
30 Sep 2019 | USD | 2 | 2 | 1.85 | 1.87 | 18.7 | -0.12 (-6.03%) | 92,400 |
27 Sep 2019 | USD | 2.14 | 2.2 | 1.95 | 1.99 | 19.9 | -0.15 (-7.01%) | 81,700 |
26 Sep 2019 | USD | 2.23 | 2.27 | 2.11 | 2.14 | 21.4 | -0.08 (-3.60%) | 39,200 |
25 Sep 2019 | USD | 2.19 | 2.25 | 2.18 | 2.22 | 22.2 | -0.04 (-1.77%) | 35,000 |
24 Sep 2019 | USD | 2.34 | 2.52 | 2.22 | 2.26 | 22.6 | -0.11 (-4.64%) | 56,500 |
23 Sep 2019 | USD | 2.38 | 2.416 | 2.3 | 2.37 | 23.7 | -0.01 (-0.42%) | 101,800 |
20 Sep 2019 | USD | 2.52 | 2.6 | 2.29 | 2.38 | 23.8 | -0.15 (-5.93%) | 353,600 |
19 Sep 2019 | USD | 2.55 | 2.64 | 2.46 | 2.53 | 25.3 | -0.01 (-0.39%) | 198,300 |
18 Sep 2019 | USD | 2.59 | 2.64 | 2.453 | 2.54 | 25.4 | -0.05 (-1.93%) | 168,300 |
17 Sep 2019 | USD | 2.4 | 2.65 | 2.4 | 2.59 | 25.9 | +0.12 (+4.86%) | 151,400 |
16 Sep 2019 | USD | 2.3 | 2.5 | 2.3 | 2.47 | 24.7 | +0.17 (+7.39%) | 108,000 |
13 Sep 2019 | USD | 2.31 | 2.32 | 2.27 | 2.3 | 23 | -0.01 (-0.43%) | 83,300 |
12 Sep 2019 | USD | 2.35 | 2.4 | 2.09 | 2.31 | 23.1 | -0.03 (-1.28%) | 206,800 |
11 Sep 2019 | USD | 2.17 | 2.35 | 2.093 | 2.34 | 23.4 | +0.11 (+4.93%) | 136,300 |
10 Sep 2019 | USD | 2.15 | 2.28 | 2.09 | 2.23 | 22.3 | +0.075 (+3.48%) | 197,200 |
9 Sep 2019 | USD | 2 | 2.19 | 1.97 | 2.155 | 21.55 | +0.185 (+9.39%) | 191,400 |
6 Sep 2019 | USD | 1.92 | 2 | 1.89 | 1.97 | 19.7 | +0.09 (+4.79%) | 125,100 |
5 Sep 2019 | USD | 1.89 | 1.91 | 1.85 | 1.88 | 18.8 | -0.02 (-1.05%) | 55,600 |
4 Sep 2019 | USD | 1.99 | 1.99 | 1.87 | 1.9 | 19 | -0.02 (-1.04%) | 51,600 |
3 Sep 2019 | USD | 1.94 | 2.04 | 1.91 | 1.92 | 19.2 | -0.04 (-2.04%) | 63,700 |
2 Sep 2019 | USD | 1.96 | 1.96 | 1.96 | 1.96 | 19.6 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 1.99 | 2.05 | 1.9 | 1.96 | 19.6 | -0.02 (-1.01%) | 76,300 |
29 Aug 2019 | USD | 1.8 | 1.99 | 1.8 | 1.98 | 19.8 | +0.205 (+11.55%) | 103,200 |
28 Aug 2019 | USD | 1.709 | 1.85 | 1.709 | 1.775 | 17.75 | +0.045 (+2.60%) | 17,800 |
27 Aug 2019 | USD | 1.86 | 1.86 | 1.66 | 1.73 | 17.3 | -0.095 (-5.21%) | 95,500 |
26 Aug 2019 | USD | 1.82 | 1.84 | 1.82 | 1.825 | 18.25 | -0.005 (-0.27%) | 32,100 |