Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | USD | 1.39 | 1.4 | 1.24 | 1.285 | 25.7 | -0.095 (-6.88%) | 40,305 |
27 Sep 2019 | USD | 1.36 | 1.425 | 1.34 | 1.38 | 27.6 | +0.04 (+2.99%) | 26,850 |
26 Sep 2019 | USD | 1.43 | 1.43 | 1.33 | 1.34 | 26.8 | -0.085 (-5.96%) | 24,115 |
25 Sep 2019 | USD | 1.44 | 1.488 | 1.37 | 1.425 | 28.5 | -0.01 (-0.70%) | 47,270 |
24 Sep 2019 | USD | 1.55 | 1.565 | 1.4 | 1.435 | 28.7 | -0.105 (-6.82%) | 48,400 |
23 Sep 2019 | USD | 1.56 | 1.61 | 1.51 | 1.54 | 30.8 | -0.01 (-0.65%) | 19,580 |
20 Sep 2019 | USD | 1.59 | 1.63 | 1.48 | 1.55 | 31 | -0.05 (-3.13%) | 135,225 |
19 Sep 2019 | USD | 1.61 | 1.67 | 1.56 | 1.6 | 32 | -0.02 (-1.23%) | 32,245 |
18 Sep 2019 | USD | 1.66 | 1.7 | 1.59 | 1.62 | 32.4 | -0.02 (-1.22%) | 42,810 |
17 Sep 2019 | USD | 1.68 | 1.715 | 1.61 | 1.64 | 32.8 | -0.04 (-2.38%) | 34,600 |
16 Sep 2019 | USD | 1.7 | 1.78 | 1.58 | 1.68 | 33.6 | -0.01 (-0.59%) | 45,675 |
13 Sep 2019 | USD | 1.82 | 1.838 | 1.68 | 1.69 | 33.8 | -0.14 (-7.65%) | 33,170 |
12 Sep 2019 | USD | 1.84 | 1.94 | 1.78 | 1.83 | 36.6 | +0.03 (+1.67%) | 25,435 |
11 Sep 2019 | USD | 1.81 | 1.925 | 1.75 | 1.8 | 36 | +0.02 (+1.12%) | 86,385 |
10 Sep 2019 | USD | 1.68 | 1.83 | 1.67 | 1.78 | 35.6 | +0.08 (+4.71%) | 50,155 |
9 Sep 2019 | USD | 1.76 | 1.76 | 1.62 | 1.7 | 34 | -0.04 (-2.30%) | 57,190 |
6 Sep 2019 | USD | 1.77 | 1.85 | 1.7 | 1.74 | 34.8 | -0.01 (-0.57%) | 74,425 |
5 Sep 2019 | USD | 1.72 | 1.85 | 1.72 | 1.75 | 35 | +0.06 (+3.55%) | 43,475 |
4 Sep 2019 | USD | 1.75 | 1.8 | 1.66 | 1.69 | 33.8 | -0.04 (-2.31%) | 49,190 |
3 Sep 2019 | USD | 1.72 | 1.75 | 1.63 | 1.73 | 34.6 | 0.0 (0.0%) | 79,620 |
2 Sep 2019 | USD | 1.73 | 1.73 | 1.73 | 1.73 | 34.6 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 1.82 | 1.841 | 1.663 | 1.73 | 34.6 | -0.04 (-2.26%) | 40,685 |
29 Aug 2019 | USD | 1.95 | 1.95 | 1.77 | 1.77 | 35.4 | -0.18 (-9.23%) | 49,155 |
28 Aug 2019 | USD | 1.92 | 2.02 | 1.91 | 1.95 | 39 | +0.03 (+1.56%) | 44,880 |
27 Aug 2019 | USD | 2.19 | 2.197 | 1.91 | 1.92 | 38.4 | -0.23 (-10.70%) | 81,155 |
26 Aug 2019 | USD | 1.92 | 2.155 | 1.92 | 2.15 | 43 | +0.28 (+14.97%) | 84,070 |
23 Aug 2019 | USD | 1.96 | 1.97 | 1.8 | 1.87 | 37.4 | -0.13 (-6.50%) | 84,710 |
22 Aug 2019 | USD | 1.9 | 2.04 | 1.7 | 2 | 40 | +0.15 (+8.11%) | 167,980 |
21 Aug 2019 | USD | 1.7 | 1.95 | 1.58 | 1.85 | 37 | +0.47 (+34.06%) | 299,345 |
20 Aug 2019 | USD | 1.47 | 1.47 | 1.37 | 1.38 | 27.6 | -0.06 (-4.17%) | 126,750 |