Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | USD | 1.07 | 1.1 | 1.06 | 1.08 | 5.4 | -0.019 (-1.77%) | 34,506 |
8 Nov 2019 | USD | 1.11 | 1.11 | 1.06 | 1.0995 | 5.4975 | -0.015 (-1.39%) | 78,461 |
7 Nov 2019 | USD | 1.08 | 1.12 | 1.06 | 1.115 | 5.575 | +0.035 (+3.24%) | 135,970 |
6 Nov 2019 | USD | 1.08 | 1.0916 | 1.07 | 1.08 | 5.4 | -0.002 (-0.22%) | 80,811 |
5 Nov 2019 | USD | 1.06 | 1.09 | 1.06 | 1.0824 | 5.412 | +0.022 (+2.11%) | 70,465 |
4 Nov 2019 | USD | 1.1 | 1.12 | 1.05 | 1.06 | 5.3 | -0.02 (-1.85%) | 70,880 |
1 Nov 2019 | USD | 1.1 | 1.16 | 1.05 | 1.08 | 5.4 | +0.03 (+2.86%) | 134,837 |
31 Oct 2019 | USD | 1.09 | 1.14 | 1.04 | 1.05 | 5.25 | -0.03 (-2.78%) | 125,808 |
30 Oct 2019 | USD | 1.11 | 1.16 | 1.07 | 1.08 | 5.4 | -0.05 (-4.42%) | 38,986 |
29 Oct 2019 | USD | 1.1 | 1.19 | 1.0701 | 1.13 | 5.65 | -0.01 (-0.88%) | 59,201 |
28 Oct 2019 | USD | 1.23 | 1.2375 | 1.03 | 1.14 | 5.7 | -0.07 (-5.79%) | 113,991 |
25 Oct 2019 | USD | 1.12 | 1.25 | 1.0722 | 1.21 | 6.05 | +0.09 (+8.02%) | 236,931 |
24 Oct 2019 | USD | 1.04 | 1.1345 | 1.03 | 1.1202 | 5.601 | +0.07 (+6.69%) | 170,386 |
23 Oct 2019 | USD | 1.02 | 1.06 | 0.9601 | 1.05 | 5.25 | +0.03 (+2.94%) | 196,167 |
22 Oct 2019 | USD | 1.19 | 1.205 | 0.9602 | 1.02 | 5.1 | -0.18 (-15.01%) | 319,827 |
21 Oct 2019 | USD | 1.31 | 1.36 | 1.19 | 1.2001 | 6.0005 | -0.1 (-7.68%) | 140,017 |
18 Oct 2019 | USD | 1.48 | 1.48 | 1.22 | 1.3 | 6.5 | -0.11 (-7.80%) | 113,158 |
17 Oct 2019 | USD | 1.473 | 1.6 | 1.39 | 1.41 | 7.05 | -0.034 (-2.37%) | 57,648 |
16 Oct 2019 | USD | 1.478 | 1.55 | 1.43 | 1.4443 | 7.2215 | -0.056 (-3.71%) | 111,755 |
15 Oct 2019 | USD | 1.5 | 1.54 | 1.45 | 1.5 | 7.5 | -0.05 (-3.23%) | 56,756 |
14 Oct 2019 | USD | 1.66 | 1.66 | 1.45 | 1.55 | 7.75 | -0.05 (-3.13%) | 84,584 |
11 Oct 2019 | USD | 1.57 | 1.66 | 1.5 | 1.6 | 8 | +0.105 (+7.02%) | 199,876 |
10 Oct 2019 | USD | 1.5 | 1.6 | 1 | 1.495 | 7.475 | -0.015 (-0.99%) | 916,044 |
9 Oct 2019 | USD | 1.59 | 1.62 | 1.5 | 1.51 | 7.55 | -0.06 (-3.82%) | 29,842 |
8 Oct 2019 | USD | 1.58 | 1.58 | 1.46 | 1.57 | 7.85 | 0.0 (0.0%) | 17,841 |
7 Oct 2019 | USD | 1.45 | 1.58 | 1.45 | 1.57 | 7.85 | +0.096 (+6.48%) | 38,680 |
4 Oct 2019 | USD | 1.4925 | 1.4925 | 1.4271 | 1.4745 | 7.3725 | -0.015 (-1.04%) | 18,402 |
3 Oct 2019 | USD | 1.48 | 1.5 | 1.414 | 1.49 | 7.45 | +0.01 (+0.68%) | 13,450 |
2 Oct 2019 | USD | 1.4 | 1.48 | 1.38 | 1.48 | 7.4 | +0.08 (+5.71%) | 35,230 |
1 Oct 2019 | USD | 1.45 | 1.49 | 1.3501 | 1.4 | 7 | -0.04 (-2.78%) | 31,857 |