Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2019 | USD | 1.36 | 1.36 | 1.3 | 1.34 | 6.7 | -0.015 (-1.12%) | 3,135 |
13 Dec 2019 | USD | 1.3 | 1.3552 | 1.3 | 1.3552 | 6.776 | +0.045 (+3.45%) | 10,175 |
12 Dec 2019 | USD | 1.283 | 1.31 | 1.283 | 1.31 | 6.55 | +0.1 (+8.22%) | 13,050 |
11 Dec 2019 | USD | 1.19 | 1.24 | 1.19 | 1.2105 | 6.0525 | +0.003 (+0.21%) | 46,000 |
10 Dec 2019 | USD | 1.26 | 1.37 | 1.208 | 1.208 | 6.04 | -0.042 (-3.36%) | 46,530 |
9 Dec 2019 | USD | 1.341 | 1.341 | 1.25 | 1.25 | 6.25 | -0.11 (-8.09%) | 28,000 |
6 Dec 2019 | USD | 1.32 | 1.46 | 1.31 | 1.36 | 6.8 | -0.03 (-2.16%) | 29,500 |
5 Dec 2019 | USD | 1.38 | 1.46 | 1.31 | 1.39 | 6.95 | +0.07 (+5.30%) | 40,100 |
4 Dec 2019 | USD | 1.32 | 1.375 | 1.32 | 1.32 | 6.6 | +0.04 (+3.13%) | 13,700 |
3 Dec 2019 | USD | 1.25 | 1.29 | 1.2 | 1.28 | 6.4 | -0.01 (-0.78%) | 84,929 |
2 Dec 2019 | USD | 1.31 | 1.3306 | 1.29 | 1.29 | 6.45 | -0.01 (-0.77%) | 7,120 |
29 Nov 2019 | USD | 1.35 | 1.35 | 1.3 | 1.3 | 6.5 | -0.1 (-7.14%) | 3,700 |
28 Nov 2019 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 7 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1.4553 | 1.4793 | 1.35 | 1.4 | 7 | -0.2 (-12.50%) | 61,300 |
26 Nov 2019 | USD | 1.65 | 1.75 | 1.46 | 1.6 | 8 | +0.007 (+0.44%) | 84,500 |
25 Nov 2019 | USD | 1.466 | 1.65 | 1.4475 | 1.593 | 7.965 | +0.113 (+7.64%) | 59,721 |
22 Nov 2019 | USD | 1.48 | 1.52 | 1.45 | 1.48 | 7.4 | -0.03 (-1.99%) | 34,018 |
21 Nov 2019 | USD | 1.55 | 1.55 | 1.5072 | 1.51 | 7.55 | -0.04 (-2.58%) | 7,400 |
20 Nov 2019 | USD | 1.54 | 1.55 | 1.495 | 1.55 | 7.75 | +0.03 (+1.97%) | 31,358 |
19 Nov 2019 | USD | 1.6 | 1.6 | 1.52 | 1.52 | 7.6 | -0.043 (-2.76%) | 5,753 |
18 Nov 2019 | USD | 1.54 | 1.5632 | 1.54 | 1.5632 | 7.816 | -0.017 (-1.06%) | 15,037 |
15 Nov 2019 | USD | 1.5132 | 1.6 | 1.4442 | 1.58 | 7.9 | +0.074 (+4.91%) | 52,400 |
14 Nov 2019 | USD | 1.57 | 1.6 | 1.506 | 1.506 | 7.53 | -0.194 (-11.41%) | 14,300 |
13 Nov 2019 | USD | 1.6 | 1.7 | 1.6 | 1.7 | 8.5 | +0.11 (+6.92%) | 129,370 |
12 Nov 2019 | USD | 1.4751 | 1.65 | 1.4751 | 1.59 | 7.95 | +0.115 (+7.76%) | 67,165 |
11 Nov 2019 | USD | 1.45 | 1.5 | 1.3701 | 1.4755 | 7.3775 | +0.155 (+11.78%) | 55,200 |
8 Nov 2019 | USD | 1.3 | 1.45 | 1.28 | 1.32 | 6.6 | -0.06 (-4.35%) | 23,200 |
7 Nov 2019 | USD | 1.3 | 1.45 | 1.26 | 1.38 | 6.9 | -0.02 (-1.43%) | 8,693 |
6 Nov 2019 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 7 | +0.003 (+0.21%) | 3,000 |
5 Nov 2019 | USD | 1.38 | 1.397 | 1.31 | 1.397 | 6.985 | +0.017 (+1.23%) | 26,300 |