Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | USD | 1 | 1 | 0.8519 | 0.9114 | 0.9114 | -0.109 (-10.65%) | 861,100 |
11 Oct 2019 | USD | 1.04 | 1.08 | 0.995 | 1.02 | 1.02 | 0.0 (0.0%) | 509,417 |
10 Oct 2019 | USD | 0.99 | 1.12 | 0.99 | 1.02 | 1.02 | +0.02 (+2%) | 445,317 |
9 Oct 2019 | USD | 1.07 | 1.1 | 0.99 | 1 | 1 | -0.05 (-4.76%) | 375,945 |
8 Oct 2019 | USD | 1.18 | 1.19 | 1.04 | 1.05 | 1.05 | -0.14 (-11.76%) | 695,503 |
7 Oct 2019 | USD | 1.22 | 1.3 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 621,012 |
4 Oct 2019 | USD | 1.32 | 1.35 | 1.12 | 1.2 | 1.2 | -0.1 (-7.69%) | 878,331 |
3 Oct 2019 | USD | 1.27 | 1.36 | 1.21 | 1.3 | 1.3 | +0.02 (+1.56%) | 277,174 |
2 Oct 2019 | USD | 1.33 | 1.34 | 1.26 | 1.28 | 1.28 | -0.05 (-3.76%) | 117,534 |
1 Oct 2019 | USD | 1.45 | 1.46 | 1.3 | 1.33 | 1.33 | -0.11 (-7.64%) | 208,067 |
30 Sep 2019 | USD | 1.45 | 1.5 | 1.41 | 1.44 | 1.44 | -0.04 (-2.70%) | 112,590 |
27 Sep 2019 | USD | 1.48 | 1.54 | 1.44 | 1.48 | 1.48 | -0.03 (-1.99%) | 71,911 |
26 Sep 2019 | USD | 1.58 | 1.58 | 1.44 | 1.51 | 1.51 | -0.08 (-5.03%) | 189,986 |
25 Sep 2019 | USD | 1.65 | 1.67 | 1.59 | 1.59 | 1.59 | -0.08 (-4.79%) | 149,644 |
24 Sep 2019 | USD | 1.72 | 1.74 | 1.655 | 1.67 | 1.67 | -0.08 (-4.57%) | 136,577 |
23 Sep 2019 | USD | 1.74 | 1.8 | 1.66 | 1.75 | 1.75 | -0.11 (-5.91%) | 475,739 |
20 Sep 2019 | USD | 1.46 | 1.92 | 1.35 | 1.86 | 1.86 | +0.42 (+29.17%) | 1,265,188 |
19 Sep 2019 | USD | 1.63 | 1.66 | 1.42 | 1.44 | 1.44 | -0.15 (-9.43%) | 432,661 |
18 Sep 2019 | USD | 1.68 | 1.75 | 1.58 | 1.59 | 1.59 | -0.14 (-8.09%) | 203,364 |
17 Sep 2019 | USD | 2.12 | 2.13 | 1.7 | 1.73 | 1.73 | -0.36 (-17.22%) | 746,063 |
16 Sep 2019 | USD | 2.05 | 2.25 | 1.91 | 2.09 | 2.09 | +0.23 (+12.37%) | 864,467 |
13 Sep 2019 | USD | 1.97 | 1.97 | 1.815 | 1.86 | 1.86 | -0.08 (-4.12%) | 150,901 |
12 Sep 2019 | USD | 1.93 | 2.02 | 1.9076 | 1.94 | 1.94 | -0.04 (-2.02%) | 148,015 |
11 Sep 2019 | USD | 1.99 | 2.08 | 1.8775 | 1.98 | 1.98 | +0.01 (+0.51%) | 529,429 |
10 Sep 2019 | USD | 1.67 | 2.01 | 1.67 | 1.97 | 1.97 | +0.35 (+21.60%) | 1,698,896 |
9 Sep 2019 | USD | 1.49 | 1.72 | 1.41 | 1.62 | 1.62 | +0.16 (+10.96%) | 393,996 |
6 Sep 2019 | USD | 1.41 | 1.49 | 1.4008 | 1.46 | 1.46 | +0.05 (+3.55%) | 160,357 |
5 Sep 2019 | USD | 1.39 | 1.48 | 1.29 | 1.41 | 1.41 | +0.05 (+3.68%) | 243,150 |
4 Sep 2019 | USD | 1.36 | 1.41 | 1.33 | 1.36 | 1.36 | +0.04 (+3.03%) | 106,148 |
3 Sep 2019 | USD | 1.29 | 1.34 | 1.27 | 1.32 | 1.32 | -0.01 (-0.75%) | 82,580 |