Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | USD | 1.76 | 1.79 | 1.69 | 1.72 | 25.8 | -0.04 (-2.27%) | 134,803 |
21 Oct 2019 | USD | 1.75 | 1.78 | 1.66 | 1.76 | 26.4 | +0.035 (+2.03%) | 148,260 |
18 Oct 2019 | USD | 1.7 | 1.76 | 1.69 | 1.725 | 25.875 | +0.035 (+2.07%) | 84,421 |
17 Oct 2019 | USD | 1.69 | 1.74 | 1.66 | 1.69 | 25.35 | +0.01 (+0.60%) | 76,779 |
16 Oct 2019 | USD | 1.71 | 1.75 | 1.6499 | 1.68 | 25.2 | -0.03 (-1.75%) | 113,577 |
15 Oct 2019 | USD | 1.67 | 1.75 | 1.58 | 1.71 | 25.65 | +0.05 (+3.01%) | 183,495 |
14 Oct 2019 | USD | 1.65 | 1.69 | 1.58 | 1.66 | 24.9 | 0.0 (0.0%) | 93,410 |
11 Oct 2019 | USD | 1.65 | 1.69 | 1.63 | 1.66 | 24.9 | +0.01 (+0.61%) | 93,401 |
10 Oct 2019 | USD | 1.7 | 1.76 | 1.58 | 1.65 | 24.75 | -0.08 (-4.62%) | 213,656 |
9 Oct 2019 | USD | 1.81 | 1.82 | 1.7001 | 1.73 | 25.95 | -0.09 (-4.95%) | 137,552 |
8 Oct 2019 | USD | 1.75 | 1.8399 | 1.7 | 1.82 | 27.3 | +0.07 (+4.00%) | 120,889 |
7 Oct 2019 | USD | 1.77 | 1.83 | 1.72 | 1.75 | 26.25 | 0.0 (0.0%) | 273,813 |
4 Oct 2019 | USD | 1.73 | 1.78 | 1.6784 | 1.75 | 26.25 | +0.03 (+1.74%) | 96,842 |
3 Oct 2019 | USD | 1.55 | 1.8 | 1.55 | 1.72 | 25.8 | +0.17 (+10.97%) | 232,460 |
2 Oct 2019 | USD | 1.5 | 1.6 | 1.49 | 1.55 | 23.25 | +0.07 (+4.73%) | 108,406 |
1 Oct 2019 | USD | 1.56 | 1.61 | 1.42 | 1.48 | 22.2 | -0.06 (-3.90%) | 99,860 |
30 Sep 2019 | USD | 1.58 | 1.6 | 1.5 | 1.54 | 23.1 | -0.06 (-3.75%) | 97,947 |
27 Sep 2019 | USD | 1.64 | 1.64 | 1.5501 | 1.6 | 24 | -0.03 (-1.84%) | 164,708 |
26 Sep 2019 | USD | 1.65 | 1.68 | 1.63 | 1.63 | 24.45 | -0.02 (-1.21%) | 67,309 |
25 Sep 2019 | USD | 1.68 | 1.7 | 1.65 | 1.65 | 24.75 | -0.04 (-2.37%) | 61,058 |
24 Sep 2019 | USD | 1.7 | 1.73 | 1.66 | 1.69 | 25.35 | -0.01 (-0.59%) | 93,293 |
23 Sep 2019 | USD | 1.79 | 1.7912 | 1.7 | 1.7 | 25.5 | +0.01 (+0.59%) | 69,643 |
20 Sep 2019 | USD | 1.76 | 1.76 | 1.67 | 1.69 | 25.35 | +0.01 (+0.60%) | 125,150 |
19 Sep 2019 | USD | 1.76 | 1.76 | 1.68 | 1.68 | 25.2 | -0.06 (-3.45%) | 62,330 |
18 Sep 2019 | USD | 1.74 | 1.8 | 1.73 | 1.74 | 26.1 | -0.01 (-0.57%) | 111,221 |
17 Sep 2019 | USD | 1.75 | 1.8 | 1.75 | 1.75 | 26.25 | 0.0 (0.0%) | 81,589 |
16 Sep 2019 | USD | 1.75 | 1.77 | 1.7425 | 1.75 | 26.25 | +0.01 (+0.57%) | 102,117 |
13 Sep 2019 | USD | 1.71 | 1.76 | 1.69 | 1.74 | 26.1 | +0.03 (+1.75%) | 105,381 |
12 Sep 2019 | USD | 1.68 | 1.74 | 1.68 | 1.71 | 25.65 | 0.0 (0.0%) | 69,418 |
11 Sep 2019 | USD | 1.79 | 1.81 | 1.68 | 1.71 | 25.65 | -0.04 (-2.29%) | 174,386 |