Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2019 | USD | 2 | 2 | 1.94 | 1.99 | 1.99 | -0.01 (-0.50%) | 94,995 |
25 Oct 2019 | USD | 2 | 2 | 1.97 | 2 | 2 | 0.0 (0.0%) | 98,675 |
24 Oct 2019 | USD | 1.99 | 2 | 1.96 | 2 | 2 | +0.01 (+0.50%) | 51,772 |
23 Oct 2019 | USD | 2 | 2 | 1.95 | 1.99 | 1.99 | +0.01 (+0.51%) | 18,132 |
22 Oct 2019 | USD | 1.98 | 2 | 1.95 | 1.98 | 1.98 | -0.01 (-0.50%) | 35,734 |
21 Oct 2019 | USD | 2 | 2.009 | 1.95 | 1.99 | 1.99 | -0.008 (-0.42%) | 75,115 |
18 Oct 2019 | USD | 2 | 2 | 1.9885 | 1.9984 | 1.9984 | -0.002 (-0.08%) | 74,724 |
17 Oct 2019 | USD | 1.93 | 2.055 | 1.9076 | 2 | 2 | +0.105 (+5.54%) | 118,488 |
16 Oct 2019 | USD | 1.78 | 1.93 | 1.7343 | 1.895 | 1.895 | +0.115 (+6.46%) | 78,321 |
15 Oct 2019 | USD | 1.72 | 1.79 | 1.69 | 1.78 | 1.78 | +0.08 (+4.71%) | 43,921 |
14 Oct 2019 | USD | 1.67 | 1.7735 | 1.66 | 1.7 | 1.7 | -0.01 (-0.58%) | 20,224 |
11 Oct 2019 | USD | 1.76 | 1.7912 | 1.71 | 1.71 | 1.71 | -0.04 (-2.29%) | 52,021 |
10 Oct 2019 | USD | 1.7143 | 1.7637 | 1.69 | 1.75 | 1.75 | +0.05 (+2.94%) | 108,585 |
9 Oct 2019 | USD | 1.68 | 1.81 | 1.67 | 1.7 | 1.7 | +0.03 (+1.80%) | 37,850 |
8 Oct 2019 | USD | 1.74 | 1.754 | 1.6 | 1.67 | 1.67 | -0.06 (-3.47%) | 85,292 |
7 Oct 2019 | USD | 1.8 | 1.8 | 1.7 | 1.73 | 1.73 | -0.06 (-3.35%) | 175,745 |
4 Oct 2019 | USD | 1.76 | 1.8427 | 1.73 | 1.79 | 1.79 | +0.04 (+2.29%) | 176,048 |
3 Oct 2019 | USD | 1.76 | 1.7912 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 103,438 |
2 Oct 2019 | USD | 1.8255 | 1.94 | 1.69 | 1.75 | 1.75 | -0.09 (-4.89%) | 206,879 |
1 Oct 2019 | USD | 2.0462 | 2.07 | 1.81 | 1.84 | 1.84 | -0.16 (-8%) | 136,426 |
30 Sep 2019 | USD | 2.05 | 2.05 | 1.88 | 2 | 2 | 0.0 (0.0%) | 76,682 |
27 Sep 2019 | USD | 2.24 | 2.24 | 1.91 | 2 | 2 | -0.24 (-10.71%) | 275,853 |
26 Sep 2019 | USD | 2.2255 | 2.28 | 2.2183 | 2.24 | 2.24 | +0.01 (+0.45%) | 64,865 |
25 Sep 2019 | USD | 2.26 | 2.3 | 2.2 | 2.23 | 2.23 | -0.02 (-0.89%) | 52,264 |
24 Sep 2019 | USD | 2.4 | 2.4 | 2.25 | 2.25 | 2.25 | -0.15 (-6.25%) | 106,260 |
23 Sep 2019 | USD | 2.39 | 2.46 | 2.32 | 2.4 | 2.4 | 0.0 (0.0%) | 36,691 |
20 Sep 2019 | USD | 2.37 | 2.41 | 2.33 | 2.4 | 2.4 | +0.04 (+1.69%) | 38,099 |
19 Sep 2019 | USD | 2.4 | 2.5 | 2.35 | 2.36 | 2.36 | -0.07 (-2.88%) | 49,951 |
18 Sep 2019 | USD | 2.49 | 2.5 | 2.31 | 2.43 | 2.43 | -0.06 (-2.41%) | 92,423 |
17 Sep 2019 | USD | 2.63 | 2.67 | 2.41 | 2.49 | 2.49 | -0.13 (-4.96%) | 75,685 |