Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | USD | 1.23 | 1.3435 | 1.23 | 1.3435 | 1.3435 | +0.09 (+7.20%) | 3,658 |
21 Oct 2019 | USD | 1.29 | 1.29 | 1.245 | 1.2533 | 1.2533 | -0.007 (-0.53%) | 2,350 |
18 Oct 2019 | USD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 0 |
17 Oct 2019 | USD | 1.2627 | 1.31 | 1.26 | 1.26 | 1.26 | +0.03 (+2.44%) | 774 |
16 Oct 2019 | USD | 1.2276 | 1.3494 | 1.2276 | 1.23 | 1.23 | -0.03 (-2.38%) | 2,383 |
15 Oct 2019 | USD | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -0.09 (-6.67%) | 2,650 |
14 Oct 2019 | USD | 1.32 | 1.35 | 1.29 | 1.35 | 1.35 | +0.06 (+4.65%) | 1,667 |
11 Oct 2019 | USD | 1.3155 | 1.32 | 1.281 | 1.29 | 1.29 | -0.06 (-4.44%) | 2,775 |
10 Oct 2019 | USD | 1.281 | 1.35 | 1.281 | 1.35 | 1.35 | +0.03 (+2.27%) | 463 |
9 Oct 2019 | USD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | +0.006 (+0.43%) | 2,259 |
8 Oct 2019 | USD | 1.368 | 1.368 | 1.2618 | 1.3143 | 1.3143 | +0.054 (+4.31%) | 9,943 |
7 Oct 2019 | USD | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -0.108 (-7.89%) | 2,075 |
4 Oct 2019 | USD | 1.3757 | 1.3757 | 1.29 | 1.368 | 1.368 | +0.007 (+0.48%) | 4,648 |
3 Oct 2019 | USD | 1.344 | 1.398 | 1.344 | 1.3614 | 1.3614 | -0.025 (-1.77%) | 1,772 |
2 Oct 2019 | USD | 1.386 | 1.386 | 1.386 | 1.386 | 1.386 | +0.078 (+5.94%) | 333 |
1 Oct 2019 | USD | 1.173 | 1.3506 | 1.173 | 1.3083 | 1.3083 | -0.005 (-0.37%) | 4,255 |
30 Sep 2019 | USD | 1.38 | 1.38 | 1.301 | 1.3132 | 1.3132 | -0.085 (-6.07%) | 6,557 |
27 Sep 2019 | USD | 1.3998 | 1.3998 | 1.3602 | 1.398 | 1.398 | +0.025 (+1.83%) | 5,150 |
26 Sep 2019 | USD | 1.323 | 1.3729 | 1.32 | 1.3729 | 1.3729 | -0.064 (-4.42%) | 6,581 |
25 Sep 2019 | USD | 1.4356 | 1.44 | 1.32 | 1.4364 | 1.4364 | +0.031 (+2.21%) | 10,575 |
24 Sep 2019 | USD | 1.431 | 1.4418 | 1.3212 | 1.4053 | 1.4053 | -0.054 (-3.69%) | 9,617 |
23 Sep 2019 | USD | 1.4934 | 1.5039 | 1.4136 | 1.4592 | 1.4592 | -0.095 (-6.10%) | 17,883 |
20 Sep 2019 | USD | 1.4004 | 1.554 | 1.4004 | 1.554 | 1.554 | +0.162 (+11.64%) | 4,748 |
19 Sep 2019 | USD | 1.414 | 1.449 | 1.374 | 1.392 | 1.392 | -0.043 (-3.01%) | 20,750 |
18 Sep 2019 | USD | 1.5 | 1.53 | 1.332 | 1.4352 | 1.4352 | -0.06 (-4.03%) | 60,090 |
17 Sep 2019 | USD | 1.3986 | 1.4954 | 1.3986 | 1.4954 | 1.4954 | +0.058 (+4.02%) | 4,477 |
16 Sep 2019 | USD | 1.5786 | 1.59 | 1.4376 | 1.4376 | 1.4376 | -0.092 (-6.04%) | 12,542 |
13 Sep 2019 | USD | 1.59 | 1.59 | 1.4097 | 1.53 | 1.53 | +0.088 (+6.12%) | 26,317 |
12 Sep 2019 | USD | 1.5 | 1.5058 | 1.4202 | 1.4418 | 1.4418 | +0.032 (+2.30%) | 16,568 |
11 Sep 2019 | USD | 1.38 | 1.4555 | 1.368 | 1.4094 | 1.4094 | +0.04 (+2.89%) | 7,167 |