Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2019 | USD | 1.37 | 1.42 | 1.3 | 1.401 | 1.401 | +0.021 (+1.52%) | 141,239 |
2 Oct 2019 | USD | 1.29 | 1.39 | 1.28 | 1.38 | 1.38 | +0.1 (+7.81%) | 310,193 |
1 Oct 2019 | USD | 1.265 | 1.331 | 1.25 | 1.28 | 1.28 | -0.02 (-1.54%) | 133,426 |
30 Sep 2019 | USD | 1.34 | 1.385 | 1.29 | 1.3 | 1.3 | -0.055 (-4.06%) | 295,943 |
27 Sep 2019 | USD | 1.4 | 1.428 | 1.34 | 1.355 | 1.355 | -0.05 (-3.56%) | 102,020 |
26 Sep 2019 | USD | 1.33 | 1.44 | 1.33 | 1.405 | 1.405 | +0.065 (+4.85%) | 112,030 |
25 Sep 2019 | USD | 1.28 | 1.3622 | 1.28 | 1.34 | 1.34 | +0.03 (+2.29%) | 227,937 |
24 Sep 2019 | USD | 1.34 | 1.385 | 1.29 | 1.31 | 1.31 | -0.03 (-2.24%) | 198,082 |
23 Sep 2019 | USD | 1.33 | 1.385 | 1.28 | 1.34 | 1.34 | -0.05 (-3.60%) | 254,814 |
20 Sep 2019 | USD | 1.365 | 1.45 | 1.36 | 1.39 | 1.39 | -0.06 (-4.14%) | 211,682 |
19 Sep 2019 | USD | 1.45 | 1.48 | 1.42 | 1.45 | 1.45 | -0.02 (-1.36%) | 262,567 |
18 Sep 2019 | USD | 1.41 | 1.51 | 1.4 | 1.47 | 1.47 | +0.04 (+2.80%) | 832,154 |
17 Sep 2019 | USD | 1.68 | 1.68 | 1.38 | 1.43 | 1.43 | -0.23 (-13.86%) | 1,674,217 |
16 Sep 2019 | USD | 1.585 | 1.69 | 1.47 | 1.66 | 1.66 | +0.09 (+5.73%) | 201,927 |
13 Sep 2019 | USD | 1.58 | 1.58 | 1.54 | 1.57 | 1.57 | -0.03 (-1.88%) | 146,172 |
12 Sep 2019 | USD | 1.51 | 1.63 | 1.5 | 1.6 | 1.6 | +0.07 (+4.58%) | 175,654 |
11 Sep 2019 | USD | 1.56 | 1.56 | 1.49 | 1.53 | 1.53 | -0.01 (-0.65%) | 125,538 |
10 Sep 2019 | USD | 1.5 | 1.59 | 1.5 | 1.54 | 1.54 | -0.01 (-0.65%) | 125,316 |
9 Sep 2019 | USD | 1.63 | 1.64 | 1.55 | 1.55 | 1.55 | -0.07 (-4.32%) | 104,656 |
6 Sep 2019 | USD | 1.65 | 1.65 | 1.555 | 1.62 | 1.62 | -0.049 (-2.94%) | 88,620 |
5 Sep 2019 | USD | 1.62 | 1.7 | 1.62 | 1.669 | 1.669 | +0.149 (+9.80%) | 127,879 |
4 Sep 2019 | USD | 1.52 | 1.55 | 1.495 | 1.52 | 1.52 | +0.01 (+0.66%) | 84,814 |
3 Sep 2019 | USD | 1.54 | 1.55 | 1.5 | 1.51 | 1.51 | -0.07 (-4.43%) | 195,483 |
2 Sep 2019 | USD | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 1.56 | 1.6 | 1.51 | 1.58 | 1.58 | -0.025 (-1.56%) | 90,843 |
29 Aug 2019 | USD | 1.63 | 1.63 | 1.56 | 1.605 | 1.605 | -0.025 (-1.53%) | 117,082 |
28 Aug 2019 | USD | 1.6 | 1.65 | 1.6 | 1.63 | 1.63 | 0.0 (0.0%) | 64,902 |
27 Aug 2019 | USD | 1.625 | 1.695 | 1.6 | 1.63 | 1.63 | -0.01 (-0.61%) | 129,147 |
26 Aug 2019 | USD | 1.635 | 1.84 | 1.61 | 1.64 | 1.64 | -0.02 (-1.20%) | 109,977 |
23 Aug 2019 | USD | 1.705 | 1.75 | 1.66 | 1.66 | 1.66 | -0.05 (-2.92%) | 54,042 |