Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2019 | USD | 0.64 | 0.7872 | 0.64 | 0.71 | 0.71 | -0.14 (-16.47%) | 427,145 |
13 Nov 2019 | USD | 0.8235 | 0.88 | 0.8235 | 0.85 | 0.85 | -0.04 (-4.49%) | 159,769 |
12 Nov 2019 | USD | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | -0.03 (-3.26%) | 255,929 |
11 Nov 2019 | USD | 0.975 | 0.9997 | 0.8914 | 0.92 | 0.92 | -0.075 (-7.54%) | 99,467 |
8 Nov 2019 | USD | 0.985 | 1.01 | 0.97 | 0.995 | 0.995 | -0.005 (-0.50%) | 85,447 |
7 Nov 2019 | USD | 1 | 1.05 | 1 | 1 | 1 | -0.01 (-0.99%) | 132,616 |
6 Nov 2019 | USD | 1.035 | 1.05 | 1 | 1.01 | 1.01 | -0.05 (-4.72%) | 75,076 |
5 Nov 2019 | USD | 1.01 | 1.09 | 0.98 | 1.06 | 1.06 | +0.05 (+4.95%) | 62,011 |
4 Nov 2019 | USD | 1.015 | 1.09 | 0.9712 | 1.01 | 1.01 | -0.01 (-0.98%) | 119,874 |
1 Nov 2019 | USD | 0.99 | 1.05 | 0.99 | 1.02 | 1.02 | +0.02 (+2%) | 63,651 |
31 Oct 2019 | USD | 1.02 | 1.02 | 0.99 | 1 | 1 | -0.04 (-3.85%) | 117,036 |
30 Oct 2019 | USD | 1.075 | 1.085 | 1.02 | 1.04 | 1.04 | -0.03 (-2.80%) | 103,687 |
29 Oct 2019 | USD | 1.13 | 1.14 | 1.05 | 1.07 | 1.07 | -0.08 (-6.96%) | 105,854 |
28 Oct 2019 | USD | 1.12 | 1.155 | 1.1 | 1.15 | 1.15 | +0.01 (+0.88%) | 99,926 |
25 Oct 2019 | USD | 1.115 | 1.189 | 1.115 | 1.14 | 1.14 | -0.062 (-5.18%) | 167,096 |
24 Oct 2019 | USD | 1.23 | 1.23 | 1.11 | 1.2023 | 1.2023 | -0.083 (-6.44%) | 83,247 |
23 Oct 2019 | USD | 1.3 | 1.34 | 1.26 | 1.285 | 1.285 | -0.095 (-6.88%) | 208,336 |
22 Oct 2019 | USD | 1.26 | 1.46 | 1.26 | 1.38 | 1.38 | -0.08 (-5.48%) | 42,716 |
21 Oct 2019 | USD | 1.4 | 1.465 | 1.4 | 1.46 | 1.46 | +0.03 (+2.10%) | 55,916 |
18 Oct 2019 | USD | 1.44 | 1.449 | 1.41 | 1.43 | 1.43 | -0.015 (-1.00%) | 29,303 |
17 Oct 2019 | USD | 1.41 | 1.465 | 1.41 | 1.4445 | 1.4445 | -0.001 (-0.03%) | 43,598 |
16 Oct 2019 | USD | 1.44 | 1.47 | 1.42 | 1.445 | 1.445 | -0.015 (-1.03%) | 19,481 |
15 Oct 2019 | USD | 1.38 | 1.48 | 1.34 | 1.46 | 1.46 | +0.14 (+10.61%) | 65,739 |
14 Oct 2019 | USD | 1.34 | 1.4 | 1.27 | 1.32 | 1.32 | -0.06 (-4.35%) | 56,701 |
11 Oct 2019 | USD | 1.34 | 1.4 | 1.34 | 1.38 | 1.38 | +0.015 (+1.10%) | 119,423 |
10 Oct 2019 | USD | 1.49 | 1.49 | 1.35 | 1.365 | 1.365 | -0.07 (-4.88%) | 91,433 |
9 Oct 2019 | USD | 1.46 | 1.46 | 1.43 | 1.435 | 1.435 | -0.025 (-1.71%) | 68,638 |
8 Oct 2019 | USD | 1.45 | 1.51 | 1.43 | 1.46 | 1.46 | +0.04 (+2.82%) | 67,276 |
7 Oct 2019 | USD | 1.4 | 1.42 | 1.35 | 1.42 | 1.42 | +0.015 (+1.07%) | 71,496 |
4 Oct 2019 | USD | 1.405 | 1.44 | 1.37 | 1.405 | 1.405 | +0.004 (+0.29%) | 85,348 |