Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | USD | 1.09 | 1.15 | 1.09 | 1.14 | 1.14 | +0.04 (+3.64%) | 3,369,518 |
5 Dec 2019 | USD | 1.03 | 1.18 | 1.02 | 1.1 | 1.1 | +0.09 (+8.91%) | 5,688,653 |
4 Dec 2019 | USD | 1.05 | 1.12 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 6,339,537 |
3 Dec 2019 | USD | 0.93 | 1.1 | 0.9098 | 1.02 | 1.02 | -0.33 (-24.44%) | 15,430,269 |
2 Dec 2019 | USD | 1.45 | 1.45 | 1.34 | 1.35 | 1.35 | -0.09 (-6.25%) | 1,427,589 |
29 Nov 2019 | USD | 1.41 | 1.44 | 1.38 | 1.44 | 1.44 | +0.05 (+3.60%) | 667,624 |
28 Nov 2019 | USD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1.33 | 1.42 | 1.33 | 1.39 | 1.39 | +0.06 (+4.51%) | 1,045,030 |
26 Nov 2019 | USD | 1.33 | 1.42 | 1.32 | 1.33 | 1.33 | +0.02 (+1.53%) | 1,162,443 |
25 Nov 2019 | USD | 1.28 | 1.35 | 1.26 | 1.31 | 1.31 | +0.05 (+3.97%) | 1,781,503 |
22 Nov 2019 | USD | 1.24 | 1.32 | 1.24 | 1.26 | 1.26 | +0.04 (+3.28%) | 1,009,585 |
21 Nov 2019 | USD | 1.32 | 1.35 | 1.2 | 1.22 | 1.22 | -0.1 (-7.58%) | 2,104,501 |
20 Nov 2019 | USD | 1.4 | 1.42 | 1.32 | 1.32 | 1.32 | -0.09 (-6.38%) | 1,786,960 |
19 Nov 2019 | USD | 1.49 | 1.5 | 1.4 | 1.41 | 1.41 | -0.07 (-4.73%) | 1,067,344 |
18 Nov 2019 | USD | 1.46 | 1.51 | 1.45 | 1.48 | 1.48 | +0.02 (+1.37%) | 1,111,548 |
15 Nov 2019 | USD | 1.45 | 1.545 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 2,201,716 |
14 Nov 2019 | USD | 1.45 | 1.54 | 1.41 | 1.44 | 1.44 | -0.02 (-1.37%) | 1,918,362 |
13 Nov 2019 | USD | 1.48 | 1.5 | 1.39 | 1.46 | 1.46 | -0.03 (-2.01%) | 2,780,121 |
12 Nov 2019 | USD | 1.49 | 1.52 | 1.45 | 1.49 | 1.49 | +0.01 (+0.68%) | 2,657,207 |
11 Nov 2019 | USD | 1.54 | 1.58 | 1.45 | 1.48 | 1.48 | -0.07 (-4.52%) | 2,335,263 |
8 Nov 2019 | USD | 1.65 | 1.67 | 1.52 | 1.55 | 1.55 | -0.09 (-5.49%) | 2,806,760 |
7 Nov 2019 | USD | 1.63 | 1.69 | 1.58 | 1.64 | 1.64 | +0.02 (+1.23%) | 2,633,434 |
6 Nov 2019 | USD | 1.69 | 1.78 | 1.58 | 1.62 | 1.62 | -0.06 (-3.57%) | 2,392,333 |
5 Nov 2019 | USD | 1.62 | 1.695 | 1.55 | 1.68 | 1.68 | +0.07 (+4.35%) | 2,024,567 |
4 Nov 2019 | USD | 1.6 | 1.74 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 5,369,817 |
1 Nov 2019 | USD | 1.47 | 1.6 | 1.33 | 1.6 | 1.6 | +0.16 (+11.11%) | 4,355,344 |
31 Oct 2019 | USD | 1.5 | 1.51 | 1.41 | 1.44 | 1.44 | -0.08 (-5.26%) | 1,710,609 |
30 Oct 2019 | USD | 1.53 | 1.56 | 1.38 | 1.52 | 1.52 | -0.02 (-1.30%) | 3,432,226 |
29 Oct 2019 | USD | 1.57 | 1.63 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 2,066,585 |
28 Oct 2019 | USD | 1.56 | 1.68 | 1.545 | 1.55 | 1.55 | 0.0 (0.0%) | 2,420,348 |