Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | USD | 1.34 | 1.41 | 1.27 | 1.34 | 4.02 | +0.04 (+3.08%) | 42,031 |
20 Dec 2019 | USD | 1.37 | 1.4396 | 1.3 | 1.3 | 3.9 | -0.07 (-5.14%) | 18,181 |
19 Dec 2019 | USD | 1.43 | 1.47 | 1.35 | 1.3705 | 4.1115 | -0.2 (-12.71%) | 26,572 |
18 Dec 2019 | USD | 1.6 | 1.6 | 1.57 | 1.57 | 4.71 | -0.08 (-4.85%) | 5,951 |
17 Dec 2019 | USD | 1.57 | 1.65 | 1.57 | 1.65 | 4.95 | -0.05 (-2.94%) | 7,394 |
16 Dec 2019 | USD | 1.68 | 1.7538 | 1.65 | 1.7 | 5.1 | -0.029 (-1.65%) | 2,993 |
13 Dec 2019 | USD | 1.69 | 1.7285 | 1.66 | 1.7285 | 5.1855 | +0.046 (+2.73%) | 930 |
12 Dec 2019 | USD | 1.68 | 1.7311 | 1.66 | 1.6825 | 5.0475 | +0.014 (+0.82%) | 1,194 |
11 Dec 2019 | USD | 1.675 | 1.675 | 1.65 | 1.6688 | 5.0064 | +0.049 (+3.01%) | 1,043 |
10 Dec 2019 | USD | 1.7118 | 1.7118 | 1.62 | 1.62 | 4.86 | -0.08 (-4.71%) | 2,804 |
9 Dec 2019 | USD | 1.77 | 1.8 | 1.69 | 1.7 | 5.1 | +0.02 (+1.19%) | 11,251 |
6 Dec 2019 | USD | 1.77 | 1.79 | 1.6314 | 1.68 | 5.04 | -0 (-0.01%) | 39,236 |
5 Dec 2019 | USD | 1.5742 | 1.77 | 1.57 | 1.6801 | 5.0403 | +0.02 (+1.21%) | 38,024 |
4 Dec 2019 | USD | 1.57 | 1.75 | 1.57 | 1.66 | 4.98 | +0.09 (+5.75%) | 3,968 |
3 Dec 2019 | USD | 1.68 | 1.7 | 1.5382 | 1.5697 | 4.7091 | -0.03 (-1.89%) | 2,638 |
2 Dec 2019 | USD | 1.7 | 1.71 | 1.456 | 1.6 | 4.8 | +0.15 (+10.34%) | 4,535 |
29 Nov 2019 | USD | 1.5 | 1.69 | 1.4322 | 1.45 | 4.35 | 0.0 (0.0%) | 8,850 |
28 Nov 2019 | USD | 1.45 | 1.45 | 1.45 | 1.45 | 4.35 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1.66 | 1.69 | 1.39 | 1.45 | 4.35 | +0.037 (+2.65%) | 8,203 |
26 Nov 2019 | USD | 1.71 | 1.74 | 1.33 | 1.4126 | 4.2378 | -0.137 (-8.86%) | 8,983 |
25 Nov 2019 | USD | 1.5901 | 1.5901 | 1.55 | 1.55 | 4.65 | -0.01 (-0.64%) | 5,706 |
22 Nov 2019 | USD | 1.58 | 1.61 | 1.56 | 1.56 | 4.68 | -0.004 (-0.26%) | 2,429 |
21 Nov 2019 | USD | 1.564 | 1.564 | 1.564 | 1.564 | 4.692 | -0.106 (-6.35%) | 199 |
20 Nov 2019 | USD | 1.67 | 1.67 | 1.67 | 1.67 | 5.01 | 0.0 (0.0%) | 28 |
19 Nov 2019 | USD | 1.576 | 1.68 | 1.576 | 1.67 | 5.01 | -0.014 (-0.85%) | 792 |
18 Nov 2019 | USD | 1.6827 | 1.7 | 1.68 | 1.6843 | 5.0529 | +0.067 (+4.16%) | 3,186 |
15 Nov 2019 | USD | 1.6015 | 1.62 | 1.6015 | 1.617 | 4.851 | +0.017 (+1.06%) | 790 |
14 Nov 2019 | USD | 1.6337 | 1.6337 | 1.6 | 1.6 | 4.8 | -0.021 (-1.29%) | 2,132 |
13 Nov 2019 | USD | 1.67 | 1.7076 | 1.6 | 1.6209 | 4.8627 | -0.05 (-3.00%) | 2,232 |
12 Nov 2019 | USD | 1.79 | 1.79 | 1.67 | 1.671 | 5.013 | +0.024 (+1.48%) | 4,424 |