Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | USD | 1.042 | 1.05 | 0.99 | 1.05 | 8.4 | 0.0 (0.0%) | 35,760 |
19 Sep 2019 | USD | 1.02 | 1.05 | 1.01 | 1.05 | 8.4 | +0.04 (+3.96%) | 13,649 |
18 Sep 2019 | USD | 1.0286 | 1.07 | 1.01 | 1.01 | 8.08 | -0.04 (-3.81%) | 12,794 |
17 Sep 2019 | USD | 1.0443 | 1.06 | 1.01 | 1.05 | 8.4 | -0.02 (-1.87%) | 14,118 |
16 Sep 2019 | USD | 1.08 | 1.08 | 1.0409 | 1.07 | 8.56 | +0.025 (+2.39%) | 9,756 |
13 Sep 2019 | USD | 1.0452 | 1.0891 | 1.03 | 1.045 | 8.36 | -0.045 (-4.13%) | 13,317 |
12 Sep 2019 | USD | 1.04 | 1.09 | 1.03 | 1.09 | 8.72 | +0.06 (+5.83%) | 3,980 |
11 Sep 2019 | USD | 1.1 | 1.1 | 1.02 | 1.03 | 8.24 | -0.07 (-6.36%) | 28,444 |
10 Sep 2019 | USD | 1.08 | 1.1 | 1.03 | 1.1 | 8.8 | +0.06 (+5.77%) | 26,836 |
9 Sep 2019 | USD | 1.05 | 1.1 | 1.0262 | 1.04 | 8.32 | -0.02 (-1.89%) | 12,738 |
6 Sep 2019 | USD | 1.1 | 1.1 | 1.031 | 1.06 | 8.48 | -0.04 (-3.64%) | 15,825 |
5 Sep 2019 | USD | 1.03 | 1.1 | 1.03 | 1.1 | 8.8 | +0.07 (+6.80%) | 3,567 |
4 Sep 2019 | USD | 1.04 | 1.1 | 1.02 | 1.03 | 8.24 | -0.04 (-3.74%) | 13,797 |
3 Sep 2019 | USD | 1.07 | 1.09 | 1.0498 | 1.07 | 8.56 | +0.02 (+1.90%) | 36,758 |
2 Sep 2019 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 8.4 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 1.05 | 1.05 | 1.04 | 1.05 | 8.4 | 0.0 (0.0%) | 30,069 |
29 Aug 2019 | USD | 1.09 | 1.1 | 1.05 | 1.05 | 8.4 | -0.05 (-4.55%) | 44,104 |
28 Aug 2019 | USD | 1.08 | 1.17 | 1.0553 | 1.1 | 8.8 | +0.01 (+0.92%) | 6,379 |
27 Aug 2019 | USD | 1.16 | 1.16 | 1.04 | 1.09 | 8.72 | -0.07 (-6.03%) | 38,325 |
26 Aug 2019 | USD | 1.1049 | 1.18 | 1.1 | 1.16 | 9.28 | +0.01 (+0.87%) | 10,962 |
23 Aug 2019 | USD | 1.16 | 1.1704 | 1.1 | 1.15 | 9.2 | -0.01 (-0.86%) | 66,157 |
22 Aug 2019 | USD | 1.18 | 1.22 | 1.12 | 1.16 | 9.28 | -0.02 (-1.69%) | 12,020 |
21 Aug 2019 | USD | 1.17 | 1.24 | 1.12 | 1.18 | 9.44 | -0.018 (-1.47%) | 52,082 |
20 Aug 2019 | USD | 1.21 | 1.24 | 1.17 | 1.1976 | 9.5808 | -0.032 (-2.63%) | 21,518 |
19 Aug 2019 | USD | 1.2 | 1.3 | 1.2 | 1.23 | 9.84 | +0.045 (+3.80%) | 48,208 |
16 Aug 2019 | USD | 1.1147 | 1.33 | 1.1147 | 1.185 | 9.48 | +0.085 (+7.73%) | 194,441 |
15 Aug 2019 | USD | 1.1369 | 1.18 | 1.05 | 1.1 | 8.8 | -0.01 (-0.90%) | 57,667 |
14 Aug 2019 | USD | 1.14 | 1.1635 | 1.0779 | 1.11 | 8.88 | -0.05 (-4.31%) | 7,969 |
13 Aug 2019 | USD | 1.0229 | 1.18 | 1.0229 | 1.16 | 9.28 | +0.01 (+0.87%) | 37,916 |
12 Aug 2019 | USD | 1.15 | 1.2 | 1.0508 | 1.15 | 9.2 | -0.04 (-3.36%) | 67,359 |