Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | USD | 1.46 | 1.8 | 1.46 | 1.73 | 1.73 | +0.31 (+21.83%) | 603,911 |
5 Dec 2019 | USD | 1.4 | 1.47 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 412,250 |
4 Dec 2019 | USD | 1.46 | 1.48 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 263,112 |
3 Dec 2019 | USD | 1.44 | 1.47 | 1.415 | 1.42 | 1.42 | -0.04 (-2.74%) | 189,047 |
2 Dec 2019 | USD | 1.48 | 1.5 | 1.45 | 1.46 | 1.46 | -0.03 (-2.01%) | 158,371 |
29 Nov 2019 | USD | 1.52 | 1.56 | 1.48 | 1.49 | 1.49 | -0.03 (-1.97%) | 89,197 |
28 Nov 2019 | USD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1.55 | 1.57 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 285,111 |
26 Nov 2019 | USD | 1.5 | 1.62 | 1.5 | 1.55 | 1.55 | +0.04 (+2.65%) | 719,297 |
25 Nov 2019 | USD | 1.5 | 1.575 | 1.46 | 1.51 | 1.51 | +0.04 (+2.72%) | 239,819 |
22 Nov 2019 | USD | 1.47 | 1.5 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 144,179 |
21 Nov 2019 | USD | 1.4 | 1.46 | 1.35 | 1.45 | 1.45 | +0.05 (+3.57%) | 178,674 |
20 Nov 2019 | USD | 1.34 | 1.535 | 1.31 | 1.4 | 1.4 | +0.06 (+4.48%) | 494,569 |
19 Nov 2019 | USD | 1.3 | 1.4 | 1.3 | 1.34 | 1.34 | +0.03 (+2.29%) | 307,998 |
18 Nov 2019 | USD | 1.33 | 1.387 | 1.3 | 1.31 | 1.31 | -0.03 (-2.24%) | 415,802 |
15 Nov 2019 | USD | 1.37 | 1.4 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 206,816 |
14 Nov 2019 | USD | 1.38 | 1.43 | 1.32 | 1.36 | 1.36 | -0.06 (-4.23%) | 366,789 |
13 Nov 2019 | USD | 1.42 | 1.49 | 1.38 | 1.42 | 1.42 | -0.06 (-4.05%) | 259,391 |
12 Nov 2019 | USD | 1.42 | 1.57 | 1.42 | 1.48 | 1.48 | -0.01 (-0.67%) | 233,122 |
11 Nov 2019 | USD | 1.42 | 1.54 | 1.37 | 1.49 | 1.49 | -0.03 (-1.97%) | 194,851 |
8 Nov 2019 | USD | 1.59 | 1.63 | 1.48 | 1.52 | 1.52 | -0.1 (-6.17%) | 155,886 |
7 Nov 2019 | USD | 1.59 | 1.66 | 1.56 | 1.62 | 1.62 | +0.06 (+3.85%) | 189,568 |
6 Nov 2019 | USD | 1.63 | 1.79 | 1.52 | 1.56 | 1.56 | -0.11 (-6.59%) | 548,663 |
5 Nov 2019 | USD | 1.57 | 1.685 | 1.56 | 1.67 | 1.67 | +0.11 (+7.05%) | 367,152 |
4 Nov 2019 | USD | 1.49 | 1.61 | 1.48 | 1.56 | 1.56 | +0.09 (+6.12%) | 356,592 |
1 Nov 2019 | USD | 1.39 | 1.47 | 1.39 | 1.47 | 1.47 | +0.09 (+6.52%) | 390,538 |
31 Oct 2019 | USD | 1.42 | 1.42 | 1.29 | 1.38 | 1.38 | -0.08 (-5.48%) | 832,103 |
30 Oct 2019 | USD | 1.49 | 1.49 | 1.41 | 1.46 | 1.46 | -0.04 (-2.67%) | 423,379 |
29 Oct 2019 | USD | 1.64 | 1.64 | 1.49 | 1.5 | 1.5 | -0.2 (-11.76%) | 321,109 |
28 Oct 2019 | USD | 1.75 | 1.8322 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 135,260 |