Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2019 | USD | 1.32 | 1.39 | 1.32 | 1.3895 | 1.3895 | +0.05 (+3.69%) | 60,384 |
19 Nov 2019 | USD | 1.28 | 1.38 | 1.28 | 1.34 | 1.34 | +0.01 (+0.75%) | 56,860 |
18 Nov 2019 | USD | 1.32 | 1.33 | 1.305 | 1.33 | 1.33 | +0.01 (+0.76%) | 23,921 |
15 Nov 2019 | USD | 1.35 | 1.3595 | 1.3 | 1.32 | 1.32 | -0.04 (-2.94%) | 62,230 |
14 Nov 2019 | USD | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 12,638 |
13 Nov 2019 | USD | 1.38 | 1.4 | 1.37 | 1.37 | 1.37 | -0.009 (-0.64%) | 42,344 |
12 Nov 2019 | USD | 1.33 | 1.3788 | 1.2845 | 1.3788 | 1.3788 | +0.049 (+3.67%) | 54,866 |
11 Nov 2019 | USD | 1.26 | 1.33 | 1.25 | 1.33 | 1.33 | +0.07 (+5.56%) | 160,930 |
8 Nov 2019 | USD | 1.36 | 1.36 | 1.24 | 1.26 | 1.26 | -0.14 (-10.00%) | 98,368 |
7 Nov 2019 | USD | 1.45 | 1.46 | 1.39 | 1.4 | 1.4 | -0.08 (-5.41%) | 64,615 |
6 Nov 2019 | USD | 1.5237 | 1.55 | 1.4792 | 1.48 | 1.48 | -0.075 (-4.82%) | 58,050 |
5 Nov 2019 | USD | 1.57 | 1.58 | 1.55 | 1.555 | 1.555 | -0.065 (-4.01%) | 18,504 |
4 Nov 2019 | USD | 1.62 | 1.66 | 1.62 | 1.62 | 1.62 | -0.03 (-1.82%) | 8,950 |
1 Nov 2019 | USD | 1.64 | 1.65 | 1.6381 | 1.65 | 1.65 | +0.01 (+0.61%) | 9,871 |
31 Oct 2019 | USD | 1.6326 | 1.64 | 1.613 | 1.64 | 1.64 | +0.069 (+4.41%) | 8,647 |
30 Oct 2019 | USD | 1.58 | 1.6 | 1.5563 | 1.5708 | 1.5708 | -0.002 (-0.12%) | 10,510 |
29 Oct 2019 | USD | 1.5569 | 1.59 | 1.5147 | 1.5727 | 1.5727 | -0.073 (-4.45%) | 92,856 |
28 Oct 2019 | USD | 1.67 | 1.67 | 1.63 | 1.646 | 1.646 | -0.014 (-0.84%) | 16,050 |
25 Oct 2019 | USD | 1.7291 | 1.7367 | 1.6575 | 1.66 | 1.66 | +0.001 (+0.03%) | 115,351 |
24 Oct 2019 | USD | 1.615 | 1.66 | 1.615 | 1.6595 | 1.6595 | +0.029 (+1.81%) | 36,502 |
23 Oct 2019 | USD | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 48,396 |
22 Oct 2019 | USD | 1.6279 | 1.64 | 1.59 | 1.64 | 1.64 | +0.004 (+0.21%) | 4,676 |
21 Oct 2019 | USD | 1.67 | 1.67 | 1.61 | 1.6365 | 1.6365 | -0.024 (-1.42%) | 11,246 |
18 Oct 2019 | USD | 1.698 | 1.7095 | 1.6501 | 1.66 | 1.66 | -0.01 (-0.60%) | 59,367 |
17 Oct 2019 | USD | 1.58 | 1.7 | 1.58 | 1.67 | 1.67 | +0.06 (+3.73%) | 26,160 |
16 Oct 2019 | USD | 1.51 | 1.61 | 1.51 | 1.61 | 1.61 | +0.04 (+2.55%) | 14,809 |
15 Oct 2019 | USD | 1.56 | 1.5929 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 13,600 |
14 Oct 2019 | USD | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 1,000 |
11 Oct 2019 | USD | 1.58 | 1.63 | 1.58 | 1.6 | 1.6 | -0.01 (-0.62%) | 9,045 |
10 Oct 2019 | USD | 1.62 | 1.63 | 1.6 | 1.61 | 1.61 | -0.04 (-2.42%) | 25,786 |