Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2019 | USD | 1.21 | 1.22 | 1.2004 | 1.2123 | 1.7943 | -0.003 (-0.22%) | 44,360 |
8 Oct 2019 | USD | 1.2 | 1.26 | 1.2 | 1.215 | 1.7983 | +0.015 (+1.25%) | 101,728 |
7 Oct 2019 | USD | 1.2 | 1.24 | 1.1906 | 1.2 | 1.7761 | 0.0 (0.0%) | 123,600 |
4 Oct 2019 | USD | 1.21 | 1.28 | 1.2 | 1.2 | 1.7761 | -0.01 (-0.83%) | 62,886 |
3 Oct 2019 | USD | 1.21 | 1.25 | 1.21 | 1.21 | 1.7909 | -0.01 (-0.84%) | 104,763 |
2 Oct 2019 | USD | 1.25 | 1.2731 | 1.2202 | 1.2202 | 1.806 | -0.04 (-3.16%) | 79,251 |
1 Oct 2019 | USD | 1.25 | 1.32 | 1.2023 | 1.26 | 1.8649 | +0.02 (+1.61%) | 83,282 |
30 Sep 2019 | USD | 1.27 | 1.27 | 1.2 | 1.24 | 1.8353 | -0.028 (-2.24%) | 133,708 |
27 Sep 2019 | USD | 1.32 | 1.32 | 1.24 | 1.2684 | 1.8774 | -0.052 (-3.91%) | 70,614 |
26 Sep 2019 | USD | 1.34 | 1.41 | 1.32 | 1.32 | 1.9537 | -0.05 (-3.65%) | 54,554 |
25 Sep 2019 | USD | 1.43 | 1.43 | 1.33 | 1.37 | 2.0277 | -0.043 (-3.02%) | 80,496 |
24 Sep 2019 | USD | 1.39 | 1.42 | 1.376 | 1.4127 | 2.0909 | +0.023 (+1.63%) | 95,255 |
23 Sep 2019 | USD | 1.35 | 1.4 | 1.31 | 1.39 | 2.0573 | +0.03 (+2.21%) | 122,310 |
20 Sep 2019 | USD | 1.36 | 1.3749 | 1.332 | 1.36 | 2.0129 | -0.01 (-0.73%) | 60,116 |
19 Sep 2019 | USD | 1.28 | 1.39 | 1.28 | 1.37 | 2.0277 | +0.06 (+4.58%) | 108,384 |
18 Sep 2019 | USD | 1.34 | 1.36 | 1.3 | 1.31 | 1.9389 | -0.07 (-5.07%) | 80,499 |
17 Sep 2019 | USD | 1.35 | 1.38 | 1.2661 | 1.38 | 2.0425 | +0.04 (+2.99%) | 113,690 |
16 Sep 2019 | USD | 1.33 | 1.35 | 1.2601 | 1.34 | 1.9833 | +0.02 (+1.52%) | 152,310 |
13 Sep 2019 | USD | 1.23 | 1.33 | 1.2 | 1.32 | 1.9537 | +0.091 (+7.43%) | 255,904 |
12 Sep 2019 | USD | 1.27 | 1.27 | 1.22 | 1.2287 | 1.8186 | -0.031 (-2.48%) | 184,775 |
11 Sep 2019 | USD | 1.23 | 1.26 | 1.23 | 1.26 | 1.8649 | +0.02 (+1.61%) | 39,863 |
10 Sep 2019 | USD | 1.25 | 1.26 | 1.23 | 1.24 | 1.8353 | -0.04 (-3.13%) | 36,535 |
9 Sep 2019 | USD | 1.26 | 1.28 | 1.2404 | 1.28 | 1.8945 | +0.03 (+2.40%) | 42,793 |
6 Sep 2019 | USD | 1.27 | 1.31 | 1.23 | 1.25 | 1.8501 | -0.04 (-3.10%) | 127,602 |
5 Sep 2019 | USD | 1.23 | 1.29 | 1.2 | 1.29 | 1.9093 | +0.06 (+4.88%) | 119,186 |
4 Sep 2019 | USD | 1.22 | 1.28 | 1.22 | 1.23 | 1.8205 | -0.01 (-0.81%) | 118,784 |
3 Sep 2019 | USD | 1.23 | 1.28 | 1.22 | 1.24 | 1.8353 | -0.02 (-1.59%) | 239,763 |
2 Sep 2019 | USD | 1.26 | 1.26 | 1.26 | 1.26 | 1.8649 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 1.26 | 1.28 | 1.24 | 1.26 | 1.8649 | -0.012 (-0.95%) | 101,694 |
29 Aug 2019 | USD | 1.25 | 1.2899 | 1.23 | 1.2721 | 1.8828 | +0.002 (+0.17%) | 104,895 |