Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | USD | 1.74 | 1.7401 | 1.62 | 1.72 | 5.16 | 0.0 (0.0%) | 4,724 |
27 Sep 2019 | USD | 1.79 | 1.8036 | 1.72 | 1.72 | 5.16 | -0.07 (-3.91%) | 7,142 |
26 Sep 2019 | USD | 1.841 | 1.85 | 1.75 | 1.79 | 5.37 | +0.01 (+0.56%) | 5,588 |
25 Sep 2019 | USD | 1.83 | 1.85 | 1.76 | 1.78 | 5.34 | -0.08 (-4.30%) | 2,994 |
24 Sep 2019 | USD | 1.75 | 1.89 | 1.75 | 1.86 | 5.58 | -0.04 (-2.11%) | 7,079 |
23 Sep 2019 | USD | 1.83 | 1.91 | 1.77 | 1.9 | 5.7 | +0.06 (+3.26%) | 1,554 |
20 Sep 2019 | USD | 1.82 | 1.895 | 1.75 | 1.84 | 5.52 | +0.02 (+1.10%) | 26,106 |
19 Sep 2019 | USD | 2 | 2 | 1.82 | 1.82 | 5.46 | +0.01 (+0.55%) | 9,663 |
18 Sep 2019 | USD | 1.81 | 1.905 | 1.81 | 1.81 | 5.43 | +0.01 (+0.56%) | 7,430 |
17 Sep 2019 | USD | 1.9999 | 1.9999 | 1.8 | 1.8 | 5.4 | -0.1 (-5.26%) | 5,099 |
16 Sep 2019 | USD | 1.985 | 1.985 | 1.79 | 1.9 | 5.7 | +0.1 (+5.56%) | 11,592 |
13 Sep 2019 | USD | 2.05 | 2.05 | 1.77 | 1.8 | 5.4 | -0.25 (-12.20%) | 18,530 |
12 Sep 2019 | USD | 1.89 | 2.05 | 1.89 | 2.05 | 6.15 | +0.174 (+9.28%) | 2,977 |
11 Sep 2019 | USD | 1.9412 | 1.9412 | 1.8759 | 1.8759 | 5.6277 | -0.064 (-3.30%) | 5,223 |
10 Sep 2019 | USD | 1.8496 | 1.9501 | 1.8459 | 1.94 | 5.82 | -0.01 (-0.51%) | 2,941 |
9 Sep 2019 | USD | 1.79 | 1.95 | 1.78 | 1.95 | 5.85 | +0.19 (+10.80%) | 8,713 |
6 Sep 2019 | USD | 1.806 | 1.89 | 1.75 | 1.76 | 5.28 | +0.01 (+0.57%) | 13,040 |
5 Sep 2019 | USD | 1.75 | 1.75 | 1.75 | 1.75 | 5.25 | -0.14 (-7.41%) | 196 |
4 Sep 2019 | USD | 2.07 | 2.07 | 1.8313 | 1.89 | 5.67 | -0.09 (-4.55%) | 2,537 |
3 Sep 2019 | USD | 2.04 | 2.04 | 1.9772 | 1.98 | 5.94 | +0.1 (+5.32%) | 1,435 |
2 Sep 2019 | USD | 1.88 | 1.88 | 1.88 | 1.88 | 5.64 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 2.04 | 2.04 | 1.545 | 1.88 | 5.64 | -0.17 (-8.28%) | 35,072 |
29 Aug 2019 | USD | 1.68 | 2.2292 | 1.68 | 2.0497 | 6.1491 | +0.408 (+24.84%) | 53,886 |
28 Aug 2019 | USD | 1.7 | 1.7 | 1.6419 | 1.6419 | 4.9257 | +0.012 (+0.73%) | 1,496 |
27 Aug 2019 | USD | 1.6717 | 1.7 | 1.6281 | 1.63 | 4.89 | -0.058 (-3.42%) | 2,072 |
26 Aug 2019 | USD | 1.67 | 1.69 | 1.66 | 1.6878 | 5.0634 | -0.062 (-3.55%) | 985 |
23 Aug 2019 | USD | 1.7415 | 1.75 | 1.6618 | 1.75 | 5.25 | 0.0 (0.0%) | 5,413 |
22 Aug 2019 | USD | 1.65 | 1.75 | 1.65 | 1.75 | 5.25 | +0.09 (+5.42%) | 2,332 |
21 Aug 2019 | USD | 1.74 | 1.74 | 1.66 | 1.66 | 4.98 | -0.01 (-0.60%) | 2,462 |
20 Aug 2019 | USD | 1.81 | 1.81 | 1.67 | 1.67 | 5.01 | -0.12 (-6.70%) | 5,788 |