Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | USD | 1.88 | 1.9099 | 1.86 | 1.908 | 1.908 | +0.028 (+1.49%) | 467,565 |
5 Dec 2019 | USD | 1.81 | 1.89 | 1.8 | 1.88 | 1.88 | +0.11 (+6.21%) | 869,056 |
4 Dec 2019 | USD | 1.8 | 1.815 | 1.76 | 1.77 | 1.77 | -0.03 (-1.67%) | 281,834 |
3 Dec 2019 | USD | 1.79 | 1.82 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 161,827 |
2 Dec 2019 | USD | 1.79 | 1.85 | 1.78 | 1.81 | 1.81 | +0.03 (+1.69%) | 729,567 |
29 Nov 2019 | USD | 1.802 | 1.81 | 1.77 | 1.78 | 1.78 | +0.075 (+4.40%) | 403,577 |
28 Nov 2019 | USD | 1.705 | 1.705 | 1.705 | 1.705 | 1.705 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1.72 | 1.73 | 1.69 | 1.705 | 1.705 | -0.045 (-2.57%) | 200,139 |
26 Nov 2019 | USD | 1.77 | 1.78 | 1.71 | 1.75 | 1.75 | +0.02 (+1.16%) | 774,120 |
25 Nov 2019 | USD | 1.75 | 1.82 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 416,518 |
22 Nov 2019 | USD | 1.77 | 1.78 | 1.73 | 1.73 | 1.73 | -0.05 (-2.81%) | 543,347 |
21 Nov 2019 | USD | 1.79 | 1.79 | 1.74 | 1.78 | 1.78 | +0.06 (+3.49%) | 784,441 |
20 Nov 2019 | USD | 1.73 | 1.76 | 1.72 | 1.72 | 1.72 | -0.065 (-3.64%) | 186,662 |
19 Nov 2019 | USD | 1.75 | 1.8675 | 1.74 | 1.785 | 1.785 | +0.005 (+0.28%) | 159,526 |
18 Nov 2019 | USD | 1.825 | 1.85 | 1.77 | 1.78 | 1.78 | -0.08 (-4.30%) | 386,074 |
15 Nov 2019 | USD | 1.915 | 1.915 | 1.61 | 1.86 | 1.86 | +0.03 (+1.64%) | 187,047 |
14 Nov 2019 | USD | 1.87 | 1.895 | 1.83 | 1.83 | 1.83 | +0.02 (+1.10%) | 402,003 |
13 Nov 2019 | USD | 1.83 | 1.87 | 1.81 | 1.81 | 1.81 | -0.055 (-2.95%) | 607,646 |
12 Nov 2019 | USD | 1.885 | 1.89 | 1.81 | 1.865 | 1.865 | -0.024 (-1.27%) | 218,265 |
11 Nov 2019 | USD | 1.78 | 1.889 | 1.78 | 1.889 | 1.889 | +0.139 (+7.94%) | 124,093 |
8 Nov 2019 | USD | 1.8 | 1.85 | 1.75 | 1.75 | 1.75 | -0.05 (-2.78%) | 240,770 |
7 Nov 2019 | USD | 1.74 | 1.8 | 1.74 | 1.8 | 1.8 | +0.045 (+2.56%) | 99,760 |
6 Nov 2019 | USD | 1.76 | 1.8 | 1.72 | 1.755 | 1.755 | -0.015 (-0.85%) | 126,131 |
5 Nov 2019 | USD | 1.827 | 1.827 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 311,385 |
4 Nov 2019 | USD | 1.86 | 1.86 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 857,473 |
1 Nov 2019 | USD | 1.83 | 1.845 | 1.78 | 1.78 | 1.78 | -0.034 (-1.87%) | 838,806 |
31 Oct 2019 | USD | 1.9 | 1.9 | 1.8 | 1.814 | 1.814 | -0.046 (-2.47%) | 442,667 |
30 Oct 2019 | USD | 1.835 | 1.89 | 1.8 | 1.86 | 1.86 | -0.06 (-3.12%) | 193,287 |
29 Oct 2019 | USD | 1.93 | 1.96 | 1.91 | 1.92 | 1.92 | +0.02 (+1.05%) | 162,243 |
28 Oct 2019 | USD | 1.89 | 1.97 | 1.89 | 1.9001 | 1.9001 | +0 (+0.01%) | 84,106 |