Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | USD | 1.18 | 1.2 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 56,219 |
12 Dec 2019 | USD | 1.17 | 1.19 | 1.14 | 1.17 | 1.17 | +0.02 (+1.74%) | 145,641 |
11 Dec 2019 | USD | 1.19 | 1.2 | 1.15 | 1.15 | 1.15 | -0.06 (-4.96%) | 257,331 |
10 Dec 2019 | USD | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | +0.03 (+2.54%) | 68,405 |
9 Dec 2019 | USD | 1.2 | 1.2 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 76,152 |
6 Dec 2019 | USD | 1.19 | 1.21 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 43,651 |
5 Dec 2019 | USD | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 48,414 |
4 Dec 2019 | USD | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | +0.02 (+1.68%) | 30,602 |
3 Dec 2019 | USD | 1.2 | 1.2 | 1.17 | 1.19 | 1.19 | -0.03 (-2.46%) | 146,041 |
2 Dec 2019 | USD | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 24,000 |
29 Nov 2019 | USD | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 77,200 |
28 Nov 2019 | USD | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.04 (-3.15%) | 16,460 |
27 Nov 2019 | USD | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 32,116 |
26 Nov 2019 | USD | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 30,050 |
25 Nov 2019 | USD | 1.26 | 1.3 | 1.26 | 1.29 | 1.29 | +0.05 (+4.03%) | 128,239 |
22 Nov 2019 | USD | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | +0.02 (+1.64%) | 34,125 |
21 Nov 2019 | USD | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 33,000 |
20 Nov 2019 | USD | 1.23 | 1.245 | 1.2 | 1.23 | 1.23 | 0.0 (0.0%) | 92,773 |
19 Nov 2019 | USD | 1.23 | 1.24 | 1.2 | 1.23 | 1.23 | +0.03 (+2.50%) | 330,496 |
18 Nov 2019 | USD | 1.2 | 1.23 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 113,789 |
15 Nov 2019 | USD | 1.23 | 1.23 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 843,900 |
14 Nov 2019 | USD | 1.24 | 1.24 | 1.2 | 1.22 | 1.22 | -0.06 (-4.69%) | 65,089 |
13 Nov 2019 | USD | 1.31 | 1.31 | 1.26 | 1.28 | 1.28 | -0.08 (-5.88%) | 184,812 |
12 Nov 2019 | USD | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | +0.02 (+1.49%) | 518,600 |
11 Nov 2019 | USD | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | -0.03 (-2.19%) | 53,738 |
8 Nov 2019 | USD | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 82,465 |
7 Nov 2019 | USD | 1.38 | 1.41 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 175,469 |
6 Nov 2019 | USD | 1.38 | 1.42 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 192,992 |
5 Nov 2019 | USD | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -0.03 (-2.13%) | 596,912 |
4 Nov 2019 | USD | 1.3 | 1.43 | 1.29 | 1.41 | 1.41 | +0.25 (+21.55%) | 821,918 |