Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | USD | 1.76 | 1.76 | 1.58 | 1.5958 | 63.832 | +0.026 (+1.64%) | 159 |
21 Oct 2019 | USD | 1.6 | 1.72 | 1.55 | 1.57 | 62.8 | -0.05 (-3.09%) | 146 |
18 Oct 2019 | USD | 1.7 | 1.7 | 1.55 | 1.62 | 64.8 | +0.04 (+2.53%) | 127 |
17 Oct 2019 | USD | 1.68 | 1.7 | 1.57 | 1.58 | 63.2 | -0.12 (-7.06%) | 166 |
16 Oct 2019 | USD | 1.5697 | 1.7 | 1.5697 | 1.7 | 68 | +0.01 (+0.59%) | 224 |
15 Oct 2019 | USD | 1.76 | 1.76 | 1.6613 | 1.69 | 67.6 | -0.01 (-0.59%) | 252 |
14 Oct 2019 | USD | 1.689 | 1.8 | 1.6 | 1.7 | 68 | +0.04 (+2.41%) | 378 |
11 Oct 2019 | USD | 1.611 | 1.66 | 1.485 | 1.66 | 66.4 | +0.11 (+7.10%) | 95 |
10 Oct 2019 | USD | 1.64 | 1.64 | 1.55 | 1.55 | 62 | -0.07 (-4.32%) | 113 |
9 Oct 2019 | USD | 1.61 | 1.62 | 1.53 | 1.62 | 64.8 | +0.07 (+4.52%) | 53 |
8 Oct 2019 | USD | 1.61 | 1.64 | 1.46 | 1.55 | 62 | +0.05 (+3.33%) | 44 |
7 Oct 2019 | USD | 1.65 | 1.65 | 1.46 | 1.5 | 60 | -0.01 (-0.66%) | 97 |
4 Oct 2019 | USD | 1.62 | 1.62 | 1.51 | 1.51 | 60.4 | -0.13 (-7.93%) | 59 |
3 Oct 2019 | USD | 1.64 | 1.67 | 1.64 | 1.64 | 65.6 | +0.055 (+3.47%) | 30 |
2 Oct 2019 | USD | 1.579 | 1.62 | 1.55 | 1.585 | 63.4 | -0.075 (-4.52%) | 176 |
1 Oct 2019 | USD | 1.73 | 1.73 | 1.64 | 1.66 | 66.4 | -0.07 (-4.05%) | 283 |
30 Sep 2019 | USD | 1.77 | 1.8 | 1.68 | 1.73 | 69.2 | -0.06 (-3.35%) | 134 |
27 Sep 2019 | USD | 1.715 | 1.79 | 1.67 | 1.79 | 71.6 | -0.004 (-0.21%) | 250 |
26 Sep 2019 | USD | 1.75 | 1.82 | 1.75 | 1.7937 | 71.748 | -0.066 (-3.56%) | 271 |
25 Sep 2019 | USD | 1.88 | 1.88 | 1.7588 | 1.86 | 74.4 | +0.03 (+1.64%) | 176 |
24 Sep 2019 | USD | 1.857 | 1.895 | 1.83 | 1.83 | 73.2 | -0.17 (-8.50%) | 151 |
23 Sep 2019 | USD | 1.82 | 2 | 1.82 | 2 | 80 | +0.2 (+11.11%) | 235 |
20 Sep 2019 | USD | 1.865 | 1.865 | 1.76 | 1.8 | 72 | -0.15 (-7.69%) | 134 |
19 Sep 2019 | USD | 1.92 | 1.95 | 1.7829 | 1.95 | 78 | +0 (+0.01%) | 185 |
18 Sep 2019 | USD | 2.06 | 2.15 | 1.8431 | 1.9499 | 77.996 | -0.02 (-1.02%) | 632 |
17 Sep 2019 | USD | 1.85 | 2.03 | 1.81 | 1.97 | 78.8 | +0.07 (+3.68%) | 810 |
16 Sep 2019 | USD | 2.09 | 2.24 | 1.8387 | 1.9 | 76 | -0.1 (-5%) | 1,372 |
13 Sep 2019 | USD | 1.9412 | 2.67 | 1.9412 | 2 | 80 | +0.17 (+9.29%) | 3,812 |
12 Sep 2019 | USD | 1.76 | 1.91 | 1.6634 | 1.83 | 73.2 | +0.11 (+6.40%) | 906 |
11 Sep 2019 | USD | 1.72 | 1.91 | 1.6901 | 1.72 | 68.8 | -0.01 (-0.58%) | 2,053 |