Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2020 | USD | 1.8949 | 2.0601 | 1.8018 | 1.8018 | 5.4054 | -0.03 (-1.64%) | 48,751 |
8 Jan 2020 | USD | 1.8318 | 1.8318 | 1.8318 | 1.8318 | 5.4954 | -0.18 (-8.96%) | 666 |
7 Jan 2020 | USD | 2.012 | 2.012 | 2.012 | 2.012 | 6.036 | +0.078 (+4.04%) | 500 |
6 Jan 2020 | USD | 1.9339 | 1.9339 | 1.9339 | 1.9339 | 5.8017 | +0.012 (+0.62%) | 167 |
3 Jan 2020 | USD | 1.997 | 1.997 | 1.9219 | 1.9219 | 5.7657 | -0.102 (-5.04%) | 500 |
2 Jan 2020 | USD | 1.8619 | 2.0721 | 1.8619 | 2.024 | 6.072 | +0.162 (+8.71%) | 15,584 |
31 Dec 2019 | USD | 1.7748 | 1.8619 | 1.7718 | 1.8619 | 5.5857 | +0.09 (+5.09%) | 13,087 |
30 Dec 2019 | USD | 1.6517 | 1.7718 | 1.6517 | 1.7718 | 5.3154 | +0.036 (+2.08%) | 4,496 |
27 Dec 2019 | USD | 1.6757 | 1.8769 | 1.6667 | 1.7357 | 5.2071 | +0.084 (+5.09%) | 17,549 |
26 Dec 2019 | USD | 1.8318 | 1.8318 | 1.6517 | 1.6517 | 4.9551 | -0.189 (-10.27%) | 1,265 |
25 Dec 2019 | USD | 1.8408 | 1.8408 | 1.8408 | 1.8408 | 5.5224 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.9219 | 1.9279 | 1.7538 | 1.8408 | 5.5224 | -0.021 (-1.13%) | 2,131 |
23 Dec 2019 | USD | 1.6517 | 1.964 | 1.6517 | 1.8619 | 5.5857 | +0.072 (+4.03%) | 20,280 |
20 Dec 2019 | USD | 1.6216 | 1.7898 | 1.6216 | 1.7898 | 5.3694 | +0.096 (+5.67%) | 14,785 |
19 Dec 2019 | USD | 1.5165 | 1.6937 | 1.5165 | 1.6937 | 5.0811 | +0.177 (+11.68%) | 2,331 |
18 Dec 2019 | USD | 1.4715 | 1.5526 | 1.4715 | 1.5165 | 4.5495 | +0.114 (+8.14%) | 24,309 |
17 Dec 2019 | USD | 1.4685 | 1.4715 | 1.4024 | 1.4024 | 4.2072 | -0.108 (-7.16%) | 32,567 |
16 Dec 2019 | USD | 1.5015 | 1.5105 | 1.4685 | 1.5105 | 4.5315 | +0.024 (+1.61%) | 22,478 |
13 Dec 2019 | USD | 1.5015 | 1.5015 | 1.4655 | 1.4865 | 4.4595 | -0.018 (-1.20%) | 29,204 |
12 Dec 2019 | USD | 1.5165 | 1.5165 | 1.5015 | 1.5045 | 4.5135 | +0.003 (+0.20%) | 6,693 |
11 Dec 2019 | USD | 1.5015 | 1.5165 | 1.4865 | 1.5015 | 4.5045 | 0.0 (0.0%) | 43,223 |
10 Dec 2019 | USD | 1.5616 | 1.5616 | 1.5015 | 1.5015 | 4.5045 | -0.075 (-4.76%) | 41,525 |
9 Dec 2019 | USD | 1.5165 | 1.6216 | 1.5015 | 1.5766 | 4.7298 | +0.015 (+0.96%) | 11,722 |
6 Dec 2019 | USD | 1.6216 | 1.6216 | 1.5015 | 1.5616 | 4.6848 | 0.0 (0.0%) | 34,998 |
5 Dec 2019 | USD | 1.5165 | 1.5916 | 1.5165 | 1.5616 | 4.6848 | -0.015 (-0.95%) | 56,210 |
4 Dec 2019 | USD | 1.6246 | 1.6246 | 1.5616 | 1.5766 | 4.7298 | -0.087 (-5.24%) | 4,695 |
3 Dec 2019 | USD | 1.6517 | 1.6637 | 1.6517 | 1.6637 | 4.9911 | +0.132 (+8.63%) | 1,732 |
2 Dec 2019 | USD | 1.5315 | 1.5315 | 1.5315 | 1.5315 | 4.5945 | 0.0 (0.0%) | 0 |
29 Nov 2019 | USD | 1.5315 | 1.5315 | 1.5315 | 1.5315 | 4.5945 | 0.0 (0.0%) | 2,831 |
28 Nov 2019 | USD | 1.5315 | 1.5315 | 1.5315 | 1.5315 | 4.5945 | 0.0 (0.0%) | 0 |