Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2019 | USD | 1.657 | 1.657 | 1.5 | 1.52 | 7.6 | +0.018 (+1.18%) | 2,630 |
20 Sep 2019 | USD | 1.55 | 1.63 | 1.48 | 1.5022 | 7.511 | -0.008 (-0.52%) | 14,801 |
19 Sep 2019 | USD | 1.5 | 1.51 | 1.5 | 1.51 | 7.55 | -0.04 (-2.58%) | 18,300 |
18 Sep 2019 | USD | 1.55 | 1.55 | 1.55 | 1.55 | 7.75 | -0.02 (-1.27%) | 4,625 |
17 Sep 2019 | USD | 1.64 | 1.64 | 1.57 | 1.57 | 7.85 | -0.11 (-6.55%) | 5,200 |
16 Sep 2019 | USD | 1.73 | 1.73 | 1.68 | 1.68 | 8.4 | +0.03 (+1.82%) | 10,800 |
13 Sep 2019 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 8.25 | -0.03 (-1.79%) | 4,193 |
12 Sep 2019 | USD | 1.6 | 1.69 | 1.6 | 1.68 | 8.4 | +0.03 (+1.82%) | 32,936 |
11 Sep 2019 | USD | 1.65 | 1.75 | 1.55 | 1.65 | 8.25 | 0.0 (0.0%) | 7,845 |
10 Sep 2019 | USD | 1.7086 | 1.71 | 1.6439 | 1.65 | 8.25 | 0.0 (0.0%) | 8,800 |
9 Sep 2019 | USD | 1.62 | 1.72 | 1.62 | 1.65 | 8.25 | +0.03 (+1.85%) | 26,400 |
6 Sep 2019 | USD | 1.68 | 1.68 | 1.5824 | 1.62 | 8.1 | -0.045 (-2.70%) | 56,925 |
5 Sep 2019 | USD | 1.74 | 1.74 | 1.665 | 1.665 | 8.325 | -0.003 (-0.18%) | 20,185 |
4 Sep 2019 | USD | 1.79 | 1.8 | 1.668 | 1.668 | 8.34 | -0.122 (-6.82%) | 26,665 |
3 Sep 2019 | USD | 1.7436 | 1.79 | 1.65 | 1.79 | 8.95 | 0.0 (0.0%) | 24,975 |
2 Sep 2019 | USD | 1.79 | 1.79 | 1.79 | 1.79 | 8.95 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 1.6625 | 1.8 | 1.59 | 1.79 | 8.95 | +0.22 (+14.01%) | 64,908 |
29 Aug 2019 | USD | 1.34 | 1.71 | 1.34 | 1.57 | 7.85 | +0.227 (+16.86%) | 115,697 |
28 Aug 2019 | USD | 1.285 | 1.3435 | 1.285 | 1.3435 | 6.7175 | +0.032 (+2.40%) | 265 |
27 Aug 2019 | USD | 1.28 | 1.3435 | 1.28 | 1.312 | 6.56 | +0.032 (+2.50%) | 12,400 |
26 Aug 2019 | USD | 1.26 | 1.28 | 1.22 | 1.28 | 6.4 | -0.02 (-1.54%) | 3,815 |
23 Aug 2019 | USD | 1.26 | 1.3 | 1.26 | 1.3 | 6.5 | 0.0 (0.0%) | 600 |
22 Aug 2019 | USD | 1.28 | 1.3 | 1.26 | 1.3 | 6.5 | 0.0 (0.0%) | 5,100 |
21 Aug 2019 | USD | 1.35 | 1.35 | 1.26 | 1.3 | 6.5 | -0.007 (-0.55%) | 5,100 |
20 Aug 2019 | USD | 1.3068 | 1.34 | 1.29 | 1.3072 | 6.536 | +0.057 (+4.58%) | 12,700 |
19 Aug 2019 | USD | 1.3 | 1.37 | 1.24 | 1.25 | 6.25 | -0.05 (-3.85%) | 5,300 |
16 Aug 2019 | USD | 1.25 | 1.3 | 1.2 | 1.3 | 6.5 | +0.028 (+2.21%) | 10,600 |
15 Aug 2019 | USD | 1.27 | 1.2719 | 1.22 | 1.2719 | 6.3595 | -0.078 (-5.79%) | 13,500 |
14 Aug 2019 | USD | 1.3235 | 1.35 | 1.3235 | 1.35 | 6.75 | -0.035 (-2.52%) | 1,000 |
13 Aug 2019 | USD | 1.33 | 1.475 | 1.3152 | 1.3849 | 6.9245 | +0.025 (+1.83%) | 10,972 |