Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 1.685 | 1.7386 | 1.685 | 1.7386 | 1.7386 | +0.3 (+20.82%) | 2,000 |
19 Dec 2019 | USD | 1.439 | 1.439 | 1.439 | 1.439 | 1.439 | +0.098 (+7.32%) | 200 |
18 Dec 2019 | USD | 1.3409 | 1.3409 | 1.3409 | 1.3409 | 1.3409 | 0.0 (0.0%) | 0 |
17 Dec 2019 | USD | 1.3 | 1.3409 | 1.3 | 1.3409 | 1.3409 | +0.171 (+14.65%) | 2,500 |
16 Dec 2019 | USD | 1.2133 | 1.2133 | 1.1696 | 1.1696 | 1.1696 | +0.022 (+1.89%) | 2,100 |
13 Dec 2019 | USD | 1.1479 | 1.1479 | 1.1479 | 1.1479 | 1.1479 | 0.0 (0.0%) | 0 |
12 Dec 2019 | USD | 1.1479 | 1.1479 | 1.1479 | 1.1479 | 1.1479 | 0.0 (0.0%) | 0 |
11 Dec 2019 | USD | 1.1479 | 1.1479 | 1.1479 | 1.1479 | 1.1479 | 0.0 (0.0%) | 0 |
10 Dec 2019 | USD | 1.17 | 1.23 | 1.1479 | 1.1479 | 1.1479 | +0.032 (+2.90%) | 600 |
9 Dec 2019 | USD | 1.25 | 1.2505 | 1.11 | 1.1156 | 1.1156 | -0.065 (-5.54%) | 14,300 |
6 Dec 2019 | USD | 1.1885 | 1.1885 | 1.18 | 1.181 | 1.181 | +0.011 (+0.94%) | 1,800 |
5 Dec 2019 | USD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 325 |
4 Dec 2019 | USD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.15 (+14.69%) | 100 |
3 Dec 2019 | USD | 1.02 | 1.0201 | 1.02 | 1.0201 | 1.0201 | -0.032 (-3.02%) | 5,005 |
2 Dec 2019 | USD | 1.1525 | 1.16 | 0.995 | 1.0519 | 1.0519 | -0.178 (-14.48%) | 46,300 |
29 Nov 2019 | USD | 1.23 | 1.2314 | 1.23 | 1.23 | 1.23 | -0.06 (-4.65%) | 8,500 |
28 Nov 2019 | USD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
26 Nov 2019 | USD | 1.37 | 1.37 | 1.29 | 1.29 | 1.29 | -0.17 (-11.64%) | 7,700 |
25 Nov 2019 | USD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
22 Nov 2019 | USD | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -0.052 (-3.45%) | 5,550 |
21 Nov 2019 | USD | 1.51 | 1.5126 | 1.51 | 1.5121 | 1.5121 | +0.252 (+19.97%) | 9,741 |
20 Nov 2019 | USD | 1.2604 | 1.2604 | 1.2604 | 1.2604 | 1.2604 | 0.0 (0.0%) | 0 |
19 Nov 2019 | USD | 1.2604 | 1.2604 | 1.2604 | 1.2604 | 1.2604 | 0.0 (0.0%) | 0 |
18 Nov 2019 | USD | 1.5 | 1.5 | 1.2604 | 1.2604 | 1.2604 | -0.277 (-18.02%) | 46,450 |
15 Nov 2019 | USD | 1.345 | 1.5375 | 1.32 | 1.5375 | 1.5375 | +0.137 (+9.79%) | 40,250 |
14 Nov 2019 | USD | 1.7463 | 1.76 | 1.315 | 1.4004 | 1.4004 | -2.13 (-60.33%) | 70,200 |
13 Nov 2019 | USD | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | +0.985 (+38.68%) | 120 |
12 Nov 2019 | USD | 2.5454 | 2.5454 | 2.5454 | 2.5454 | 2.5454 | 0.0 (0.0%) | 0 |
11 Nov 2019 | USD | 2.7729 | 2.7729 | 2.49 | 2.5454 | 2.5454 | +0.745 (+41.41%) | 5,500 |