Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 1.07 | 1.09 | 1.03 | 1.068 | 1.068 | -0.012 (-1.11%) | 509,467 |
19 Dec 2019 | USD | 1.105 | 1.12 | 1.04 | 1.08 | 1.08 | -0.02 (-1.82%) | 562,125 |
18 Dec 2019 | USD | 1.06 | 1.14 | 1.05 | 1.1 | 1.1 | +0.035 (+3.29%) | 417,374 |
17 Dec 2019 | USD | 1.08 | 1.14 | 1.04 | 1.065 | 1.065 | -0.015 (-1.39%) | 336,672 |
16 Dec 2019 | USD | 1.15 | 1.155 | 1.03 | 1.08 | 1.08 | -0.11 (-9.24%) | 888,895 |
13 Dec 2019 | USD | 1.305 | 1.34 | 1.15 | 1.19 | 1.19 | -0.105 (-8.11%) | 707,809 |
12 Dec 2019 | USD | 1.14 | 1.32 | 1.13 | 1.295 | 1.295 | +0.175 (+15.63%) | 1,848,230 |
11 Dec 2019 | USD | 1.05 | 1.12 | 1.04 | 1.12 | 1.12 | +0.07 (+6.67%) | 607,345 |
10 Dec 2019 | USD | 0.94 | 1.06 | 0.91 | 1.05 | 1.05 | +0.13 (+14.13%) | 1,199,048 |
9 Dec 2019 | USD | 0.855 | 0.95 | 0.82 | 0.92 | 0.92 | +0.065 (+7.60%) | 1,550,643 |
6 Dec 2019 | USD | 0.94 | 0.95 | 0.84 | 0.855 | 0.855 | -0.095 (-10%) | 2,037,328 |
5 Dec 2019 | USD | 1.02 | 1.025 | 0.93 | 0.95 | 0.95 | -0.05 (-5%) | 1,069,055 |
4 Dec 2019 | USD | 1.07 | 1.09 | 0.97 | 1 | 1 | -0.05 (-4.76%) | 1,169,976 |
3 Dec 2019 | USD | 1.075 | 1.11 | 1.01 | 1.05 | 1.05 | -0.08 (-7.07%) | 1,002,832 |
2 Dec 2019 | USD | 1.19 | 1.2 | 1.1 | 1.1299 | 1.1299 | -0.08 (-6.62%) | 892,461 |
29 Nov 2019 | USD | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 235,970 |
28 Nov 2019 | USD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1.2 | 1.28 | 1.13 | 1.23 | 1.23 | +0.04 (+3.36%) | 698,576 |
26 Nov 2019 | USD | 1.25 | 1.29 | 1.16 | 1.19 | 1.19 | -0.17 (-12.50%) | 1,614,527 |
25 Nov 2019 | USD | 1.47 | 1.47 | 1.3225 | 1.36 | 1.36 | -0.09 (-6.21%) | 452,744 |
22 Nov 2019 | USD | 1.45 | 1.49 | 1.28 | 1.45 | 1.45 | 0.0 (0.0%) | 811,398 |
21 Nov 2019 | USD | 1.385 | 1.53 | 1.38 | 1.45 | 1.45 | +0.07 (+5.07%) | 1,214,106 |
20 Nov 2019 | USD | 1.2 | 1.4 | 1.11 | 1.38 | 1.38 | +0.15 (+12.20%) | 2,649,199 |
19 Nov 2019 | USD | 1.24 | 1.26 | 1.18 | 1.23 | 1.23 | -0.05 (-3.91%) | 1,044,951 |
18 Nov 2019 | USD | 1.31 | 1.33 | 1.25 | 1.28 | 1.28 | -0.065 (-4.83%) | 863,351 |
15 Nov 2019 | USD | 1.43 | 1.44 | 1.25 | 1.345 | 1.345 | -0.09 (-6.27%) | 1,640,670 |
14 Nov 2019 | USD | 1.52 | 1.56 | 1.37 | 1.435 | 1.435 | -0.135 (-8.60%) | 1,309,951 |
13 Nov 2019 | USD | 1.56 | 1.62 | 1.54 | 1.57 | 1.57 | +0.04 (+2.61%) | 478,150 |
12 Nov 2019 | USD | 1.71 | 1.71 | 1.53 | 1.53 | 1.53 | -0.175 (-10.26%) | 823,733 |
11 Nov 2019 | USD | 1.81 | 1.82 | 1.7 | 1.705 | 1.705 | -0.005 (-0.29%) | 365,633 |