Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | USD | 1.07 | 1.1 | 1.03 | 1.0402 | 5.201 | -0.05 (-4.57%) | 82,163 |
20 Dec 2019 | USD | 1.16 | 1.1666 | 1.06 | 1.09 | 5.45 | -0.02 (-1.80%) | 105,191 |
19 Dec 2019 | USD | 1.2 | 1.2 | 1.1 | 1.11 | 5.55 | -0.036 (-3.16%) | 102,559 |
18 Dec 2019 | USD | 1.25 | 1.25 | 1.09 | 1.1462 | 5.731 | -0.054 (-4.48%) | 146,810 |
17 Dec 2019 | USD | 1.11 | 1.24 | 1.077 | 1.2 | 6 | +0.02 (+1.69%) | 163,225 |
16 Dec 2019 | USD | 1.11 | 1.28 | 1.02 | 1.18 | 5.9 | +0.02 (+1.72%) | 465,987 |
13 Dec 2019 | USD | 1.1 | 1.45 | 1.07 | 1.16 | 5.8 | +0.11 (+10.48%) | 4,623,361 |
12 Dec 2019 | USD | 0.92 | 1.0795 | 0.855 | 1.05 | 5.25 | +0.144 (+15.88%) | 325,424 |
11 Dec 2019 | USD | 0.906 | 0.92 | 0.89 | 0.9061 | 4.5305 | -0.009 (-0.97%) | 57,166 |
10 Dec 2019 | USD | 0.8592 | 0.92 | 0.84 | 0.915 | 4.575 | +0.027 (+3.04%) | 68,064 |
9 Dec 2019 | USD | 0.9 | 0.9 | 0.84 | 0.888 | 4.44 | -0.002 (-0.27%) | 52,323 |
6 Dec 2019 | USD | 0.966 | 0.9661 | 0.8801 | 0.8904 | 4.452 | -0.03 (-3.22%) | 126,007 |
5 Dec 2019 | USD | 0.9 | 0.9394 | 0.8714 | 0.92 | 4.6 | +0.055 (+6.35%) | 44,903 |
4 Dec 2019 | USD | 0.86 | 0.9145 | 0.8473 | 0.8651 | 4.3255 | +0.005 (+0.60%) | 58,010 |
3 Dec 2019 | USD | 0.87 | 0.87 | 0.8244 | 0.8599 | 4.2995 | -0.02 (-2.27%) | 64,464 |
2 Dec 2019 | USD | 0.8666 | 0.91 | 0.8606 | 0.8799 | 4.3995 | +0.03 (+3.52%) | 46,735 |
29 Nov 2019 | USD | 0.8698 | 0.89 | 0.85 | 0.85 | 4.25 | -0.017 (-1.96%) | 39,965 |
28 Nov 2019 | USD | 0.867 | 0.867 | 0.867 | 0.867 | 4.335 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.9678 | 0.9678 | 0.8622 | 0.867 | 4.335 | -0.015 (-1.70%) | 115,641 |
26 Nov 2019 | USD | 0.93 | 1.1 | 0.8742 | 0.882 | 4.41 | -0.021 (-2.29%) | 921,391 |
25 Nov 2019 | USD | 0.9635 | 0.97 | 0.862 | 0.9027 | 4.5135 | -0.038 (-4.08%) | 182,624 |
22 Nov 2019 | USD | 0.9044 | 0.968 | 0.8169 | 0.9411 | 4.7055 | +0.016 (+1.69%) | 168,236 |
21 Nov 2019 | USD | 0.95 | 0.95 | 0.836 | 0.9255 | 4.6275 | -0.025 (-2.58%) | 46,472 |
20 Nov 2019 | USD | 0.82 | 0.9999 | 0.82 | 0.95 | 4.75 | +0.14 (+17.28%) | 101,465 |
19 Nov 2019 | USD | 0.8158 | 0.82 | 0.8 | 0.81 | 4.05 | -0.03 (-3.57%) | 69,413 |
18 Nov 2019 | USD | 0.942 | 1.02 | 0.78 | 0.84 | 4.2 | -0.12 (-12.47%) | 213,414 |
15 Nov 2019 | USD | 1.02 | 1.02 | 0.94 | 0.9597 | 4.7985 | -0.038 (-3.80%) | 61,333 |
14 Nov 2019 | USD | 1.01 | 1.03 | 0.9832 | 0.9976 | 4.988 | -0.015 (-1.44%) | 36,783 |
13 Nov 2019 | USD | 1.039 | 1.06 | 0.99 | 1.0122 | 5.061 | -0.053 (-4.96%) | 69,674 |
12 Nov 2019 | USD | 1.07 | 1.08 | 1.01 | 1.065 | 5.325 | -0.015 (-1.39%) | 75,201 |