Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2019 | USD | 1.702 | 1.815 | 1.67 | 1.72 | 13.76 | +0.06 (+3.61%) | 104,756 |
31 Oct 2019 | USD | 1.67 | 1.73 | 1.63 | 1.66 | 13.28 | -0.006 (-0.36%) | 51,395 |
30 Oct 2019 | USD | 1.7 | 1.72 | 1.66 | 1.666 | 13.328 | -0.064 (-3.70%) | 43,458 |
29 Oct 2019 | USD | 1.8 | 1.87 | 1.66 | 1.73 | 13.84 | -0.05 (-2.81%) | 101,911 |
28 Oct 2019 | USD | 1.86 | 1.92 | 1.75 | 1.78 | 14.24 | -0.076 (-4.08%) | 62,897 |
25 Oct 2019 | USD | 1.89 | 1.94 | 1.85 | 1.8558 | 14.8464 | -0.084 (-4.34%) | 88,645 |
24 Oct 2019 | USD | 1.96 | 2.03 | 1.85 | 1.94 | 15.52 | -0.01 (-0.51%) | 46,583 |
23 Oct 2019 | USD | 1.95 | 2.01 | 1.75 | 1.95 | 15.6 | -0.14 (-6.70%) | 278,137 |
22 Oct 2019 | USD | 1.96 | 3.06 | 1.91 | 2.09 | 16.72 | +0.13 (+6.63%) | 1,754,196 |
21 Oct 2019 | USD | 1.86 | 1.97 | 1.85 | 1.96 | 15.68 | +0.1 (+5.38%) | 17,778 |
18 Oct 2019 | USD | 1.89 | 1.93 | 1.8308 | 1.86 | 14.88 | -0.02 (-1.06%) | 10,136 |
17 Oct 2019 | USD | 2 | 2.0791 | 1.81 | 1.88 | 15.04 | -0.09 (-4.57%) | 46,005 |
16 Oct 2019 | USD | 2 | 2 | 1.96 | 1.97 | 15.76 | +0.01 (+0.51%) | 7,350 |
15 Oct 2019 | USD | 1.9 | 2.01 | 1.88 | 1.96 | 15.68 | +0.06 (+3.16%) | 44,589 |
14 Oct 2019 | USD | 1.88 | 1.9 | 1.85 | 1.9 | 15.2 | +0.022 (+1.20%) | 16,870 |
11 Oct 2019 | USD | 1.798 | 1.9 | 1.798 | 1.8775 | 15.02 | +0.087 (+4.89%) | 4,037 |
10 Oct 2019 | USD | 1.88 | 1.89 | 1.7501 | 1.79 | 14.32 | -0.07 (-3.76%) | 14,155 |
9 Oct 2019 | USD | 1.88 | 1.89 | 1.8425 | 1.86 | 14.88 | +0.05 (+2.76%) | 4,634 |
8 Oct 2019 | USD | 1.85 | 1.91 | 1.81 | 1.81 | 14.48 | -0.04 (-2.16%) | 6,997 |
7 Oct 2019 | USD | 1.874 | 1.93 | 1.85 | 1.85 | 14.8 | -0.04 (-2.12%) | 3,988 |
4 Oct 2019 | USD | 1.82 | 1.9236 | 1.8139 | 1.89 | 15.12 | +0.05 (+2.72%) | 15,310 |
3 Oct 2019 | USD | 1.81 | 1.97 | 1.7512 | 1.84 | 14.72 | +0.04 (+2.22%) | 39,948 |
2 Oct 2019 | USD | 1.674 | 1.86 | 1.67 | 1.8 | 14.4 | -0.04 (-2.17%) | 11,166 |
1 Oct 2019 | USD | 1.84 | 1.87 | 1.8099 | 1.84 | 14.72 | 0.0 (0.0%) | 11,602 |
30 Sep 2019 | USD | 1.85 | 1.89 | 1.6578 | 1.84 | 14.72 | +0.01 (+0.55%) | 20,046 |
27 Sep 2019 | USD | 1.859 | 1.9 | 1.81 | 1.83 | 14.64 | -0.09 (-4.69%) | 15,500 |
26 Sep 2019 | USD | 1.88 | 1.92 | 1.85 | 1.92 | 15.36 | +0.03 (+1.59%) | 21,760 |
25 Sep 2019 | USD | 1.9 | 2 | 1.84 | 1.89 | 15.12 | +0.03 (+1.61%) | 49,862 |
24 Sep 2019 | USD | 1.913 | 1.98 | 1.85 | 1.86 | 14.88 | -0.04 (-2.11%) | 17,626 |
23 Sep 2019 | USD | 1.95 | 2 | 1.9 | 1.9 | 15.2 | -0.05 (-2.56%) | 15,571 |