Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2019 | USD | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 403,315 |
31 Oct 2019 | USD | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 54,926 |
30 Oct 2019 | USD | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 159,150 |
29 Oct 2019 | USD | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -0.045 (-3.80%) | 189,883 |
28 Oct 2019 | USD | 1.19 | 1.19 | 1.18 | 1.185 | 1.185 | +0.005 (+0.42%) | 5,701 |
25 Oct 2019 | USD | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 33,798 |
24 Oct 2019 | USD | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 28,902 |
23 Oct 2019 | USD | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 9,089 |
22 Oct 2019 | USD | 1.2 | 1.2 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 102,200 |
21 Oct 2019 | USD | 1.22 | 1.24 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 179,116 |
18 Oct 2019 | USD | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | +0.06 (+5.17%) | 90,600 |
17 Oct 2019 | USD | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 36,184 |
16 Oct 2019 | USD | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | +0.04 (+3.60%) | 378,762 |
15 Oct 2019 | USD | 1.11 | 1.12 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 81,309 |
14 Oct 2019 | USD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 1.13 | 1.13 | 1.115 | 1.13 | 1.13 | 0.0 (0.0%) | 97,888 |
10 Oct 2019 | USD | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 22,674 |
9 Oct 2019 | USD | 1.1 | 1.11 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 7,300 |
8 Oct 2019 | USD | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 49,563 |
7 Oct 2019 | USD | 1.1 | 1.13 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 54,600 |
4 Oct 2019 | USD | 1.11 | 1.12 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 90,550 |
3 Oct 2019 | USD | 1.11 | 1.13 | 1.1 | 1.13 | 1.13 | +0.02 (+1.80%) | 155,401 |
2 Oct 2019 | USD | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 51,468 |
1 Oct 2019 | USD | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.04 (-3.45%) | 74,321 |
30 Sep 2019 | USD | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 33,100 |
27 Sep 2019 | USD | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 33,600 |
26 Sep 2019 | USD | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 3,200 |
25 Sep 2019 | USD | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 12,210 |
24 Sep 2019 | USD | 1.2 | 1.21 | 1.17 | 1.18 | 1.18 | -0.04 (-3.28%) | 79,200 |
23 Sep 2019 | USD | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -0.03 (-2.40%) | 53,186 |