Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | USD | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 6,635 |
20 Dec 2019 | USD | 1.5879 | 1.6 | 1.54 | 1.55 | 1.55 | -0.05 (-3.13%) | 27,437 |
19 Dec 2019 | USD | 1.61 | 1.635 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 9,073 |
18 Dec 2019 | USD | 1.6026 | 1.66 | 1.58 | 1.6 | 1.6 | -0.01 (-0.62%) | 17,495 |
17 Dec 2019 | USD | 1.64 | 1.6841 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 9,463 |
16 Dec 2019 | USD | 1.63 | 1.7118 | 1.62 | 1.62 | 1.62 | +0.05 (+3.19%) | 7,102 |
13 Dec 2019 | USD | 1.71 | 1.71 | 1.55 | 1.5699 | 1.5699 | -0.09 (-5.43%) | 41,169 |
12 Dec 2019 | USD | 1.65 | 1.6701 | 1.6 | 1.66 | 1.66 | +0.06 (+3.75%) | 15,609 |
11 Dec 2019 | USD | 1.61 | 1.65 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 9,573 |
10 Dec 2019 | USD | 1.62 | 1.71 | 1.58 | 1.6 | 1.6 | -0.01 (-0.62%) | 20,918 |
9 Dec 2019 | USD | 1.63 | 1.69 | 1.59 | 1.61 | 1.61 | -0.06 (-3.59%) | 15,580 |
6 Dec 2019 | USD | 1.6425 | 1.75 | 1.64 | 1.67 | 1.67 | +0.02 (+1.21%) | 21,849 |
5 Dec 2019 | USD | 1.7195 | 1.7341 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 4,104 |
4 Dec 2019 | USD | 1.7014 | 1.74 | 1.67 | 1.67 | 1.67 | +0.01 (+0.60%) | 10,372 |
3 Dec 2019 | USD | 1.69 | 1.79 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 5,948 |
2 Dec 2019 | USD | 1.72 | 1.75 | 1.65 | 1.65 | 1.65 | -0.14 (-7.82%) | 18,997 |
29 Nov 2019 | USD | 1.74 | 1.8 | 1.74 | 1.79 | 1.79 | +0.03 (+1.70%) | 3,227 |
28 Nov 2019 | USD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1.77 | 1.79 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 2,526 |
26 Nov 2019 | USD | 1.8157 | 1.85 | 1.77 | 1.77 | 1.77 | -0.08 (-4.32%) | 6,143 |
25 Nov 2019 | USD | 1.88 | 1.89 | 1.76 | 1.85 | 1.85 | -0.04 (-2.12%) | 10,068 |
22 Nov 2019 | USD | 1.8 | 1.9 | 1.75 | 1.89 | 1.89 | +0.081 (+4.46%) | 20,681 |
21 Nov 2019 | USD | 1.8 | 1.8093 | 1.75 | 1.8093 | 1.8093 | +0.009 (+0.52%) | 13,201 |
20 Nov 2019 | USD | 1.825 | 1.9 | 1.785 | 1.8 | 1.8 | -0.08 (-4.26%) | 8,854 |
19 Nov 2019 | USD | 1.7857 | 1.9 | 1.7857 | 1.88 | 1.88 | 0.0 (0.0%) | 3,075 |
18 Nov 2019 | USD | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | +0.01 (+0.54%) | 2,338 |
15 Nov 2019 | USD | 1.809 | 1.9 | 1.78 | 1.8699 | 1.8699 | +0.029 (+1.59%) | 13,214 |
14 Nov 2019 | USD | 1.85 | 1.8662 | 1.84 | 1.8407 | 1.8407 | -0.019 (-1.04%) | 27,063 |
13 Nov 2019 | USD | 1.8319 | 1.8605 | 1.77 | 1.8601 | 1.8601 | +0.07 (+3.92%) | 5,898 |
12 Nov 2019 | USD | 1.77 | 1.84 | 1.77 | 1.7899 | 1.7899 | +0.01 (+0.56%) | 13,888 |