Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2019 | USD | 1.626 | 1.698 | 1.6116 | 1.698 | 0.6792 | +0.074 (+4.56%) | 28,743 |
31 Oct 2019 | USD | 1.6673 | 1.6697 | 1.59 | 1.6239 | 0.6496 | -0.074 (-4.36%) | 1,662 |
30 Oct 2019 | USD | 1.74 | 1.74 | 1.698 | 1.698 | 0.6792 | +0.024 (+1.43%) | 1,260 |
29 Oct 2019 | USD | 1.674 | 1.704 | 1.59 | 1.674 | 0.6696 | 0.0 (0.0%) | 14,860 |
28 Oct 2019 | USD | 1.584 | 1.7531 | 1.584 | 1.674 | 0.6696 | +0.072 (+4.49%) | 86,350 |
25 Oct 2019 | USD | 1.5824 | 1.6222 | 1.56 | 1.602 | 0.6408 | -0.012 (-0.74%) | 13,400 |
24 Oct 2019 | USD | 1.638 | 1.638 | 1.56 | 1.614 | 0.6456 | -0.024 (-1.47%) | 4,417 |
23 Oct 2019 | USD | 1.6239 | 1.662 | 1.6239 | 1.638 | 0.6552 | -0.029 (-1.75%) | 14,093 |
22 Oct 2019 | USD | 1.68 | 1.7 | 1.614 | 1.6672 | 0.6669 | -0.013 (-0.76%) | 21,127 |
21 Oct 2019 | USD | 1.656 | 1.68 | 1.614 | 1.68 | 0.672 | +0.081 (+5.04%) | 24,868 |
18 Oct 2019 | USD | 1.536 | 1.6136 | 1.536 | 1.5994 | 0.6398 | +0.069 (+4.54%) | 13,460 |
17 Oct 2019 | USD | 1.572 | 1.6354 | 1.53 | 1.53 | 0.612 | -0.063 (-3.95%) | 22,708 |
16 Oct 2019 | USD | 1.482 | 1.662 | 1.482 | 1.593 | 0.6372 | +0.057 (+3.71%) | 44,640 |
15 Oct 2019 | USD | 1.59 | 1.59 | 1.4851 | 1.536 | 0.6144 | -0.049 (-3.10%) | 25,938 |
14 Oct 2019 | USD | 1.464 | 1.5851 | 1.44 | 1.5851 | 0.634 | +0.102 (+6.88%) | 79,568 |
11 Oct 2019 | USD | 1.4477 | 1.494 | 1.446 | 1.483 | 0.5932 | +0.013 (+0.88%) | 26,002 |
10 Oct 2019 | USD | 1.476 | 1.4939 | 1.422 | 1.47 | 0.588 | +0.048 (+3.38%) | 31,747 |
9 Oct 2019 | USD | 1.5 | 1.5 | 1.368 | 1.422 | 0.5688 | +0.207 (+57.30%) | 129,108 |
9 Oct 2019 |
|
|||||||
8 Oct 2019 | USD | 1.488 | 1.488 | 1.348 | 1.356 | 0.3616 | -0.136 (-9.13%) | 49,383 |
7 Oct 2019 | USD | 1.489 | 1.5025 | 1.489 | 1.4922 | 0.3979 | +0.004 (+0.28%) | 3,728 |
4 Oct 2019 | USD | 1.436 | 1.532 | 1.388 | 1.488 | 0.3968 | +0.056 (+3.91%) | 56,128 |
3 Oct 2019 | USD | 1.448 | 1.568 | 1.4 | 1.432 | 0.3819 | +0.048 (+3.47%) | 196,515 |
2 Oct 2019 | USD | 1.5 | 1.5079 | 1.3459 | 1.384 | 0.3691 | -0.12 (-7.98%) | 30,685 |
1 Oct 2019 | USD | 1.616 | 1.616 | 1.504 | 1.504 | 0.4011 | -0.072 (-4.57%) | 35,593 |
30 Sep 2019 | USD | 1.6096 | 1.636 | 1.544 | 1.576 | 0.4203 | +0.016 (+1.03%) | 26,275 |
27 Sep 2019 | USD | 1.6148 | 1.6552 | 1.556 | 1.56 | 0.416 | -0.044 (-2.74%) | 32,163 |
26 Sep 2019 | USD | 1.72 | 1.72 | 1.604 | 1.604 | 0.4277 | -0.02 (-1.23%) | 14,305 |
25 Sep 2019 | USD | 1.62 | 1.672 | 1.62 | 1.624 | 0.4331 | +0.004 (+0.25%) | 17,443 |
24 Sep 2019 | USD | 1.848 | 1.848 | 1.62 | 1.62 | 0.432 | -0.28 (-14.74%) | 141,847 |
23 Sep 2019 | USD | 1.92 | 1.9914 | 1.834 | 1.9 | 0.5067 | +0.012 (+0.64%) | 100,317 |