Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 1.0475 | 1.0475 | 1.001 | 1.04 | 1.04 | +0.008 (+0.78%) | 12,800 |
3 Oct 2019 | USD | 1.1 | 1.1 | 1.02 | 1.032 | 1.032 | -0.014 (-1.34%) | 8,200 |
2 Oct 2019 | USD | 1.08 | 1.08 | 1.02 | 1.046 | 1.046 | +0.036 (+3.56%) | 11,800 |
1 Oct 2019 | USD | 1 | 1.057 | 0.983 | 1.01 | 1.01 | -0.1 (-9.01%) | 11,100 |
30 Sep 2019 | USD | 1.03 | 1.11 | 1.01 | 1.11 | 1.11 | +0.028 (+2.58%) | 10,100 |
27 Sep 2019 | USD | 1.0821 | 1.0821 | 1.0821 | 1.0821 | 1.0821 | +0.032 (+3.05%) | 1,000 |
26 Sep 2019 | USD | 1.0523 | 1.12 | 1.0315 | 1.0501 | 1.0501 | -0.015 (-1.44%) | 4,900 |
25 Sep 2019 | USD | 1.0649 | 1.0772 | 1.0308 | 1.0654 | 1.0654 | +0.007 (+0.70%) | 4,992 |
24 Sep 2019 | USD | 1.08 | 1.103 | 1.058 | 1.058 | 1.058 | -0.052 (-4.68%) | 45,825 |
23 Sep 2019 | USD | 1.104 | 1.1174 | 1.1 | 1.11 | 1.11 | +0.011 (+1.00%) | 2,850 |
20 Sep 2019 | USD | 1.129 | 1.129 | 1.099 | 1.099 | 1.099 | -0.057 (-4.94%) | 6,800 |
19 Sep 2019 | USD | 1.16 | 1.16 | 1.1561 | 1.1561 | 1.1561 | 0.0 (0.0%) | 345 |
18 Sep 2019 | USD | 1.22 | 1.22 | 1.14 | 1.1561 | 1.1561 | -0.054 (-4.49%) | 27,035 |
17 Sep 2019 | USD | 1.1923 | 1.2104 | 1.1855 | 1.2104 | 1.2104 | +0.025 (+2.14%) | 5,445 |
16 Sep 2019 | USD | 1.1642 | 1.185 | 1.1642 | 1.185 | 1.185 | +0.048 (+4.22%) | 20,200 |
13 Sep 2019 | USD | 1.1656 | 1.22 | 1.1124 | 1.137 | 1.137 | -0.031 (-2.69%) | 10,650 |
12 Sep 2019 | USD | 1.1535 | 1.1684 | 1.1535 | 1.1684 | 1.1684 | +0.014 (+1.18%) | 1,300 |
11 Sep 2019 | USD | 1.1502 | 1.1548 | 1.14 | 1.1548 | 1.1548 | +0.005 (+0.42%) | 2,271 |
10 Sep 2019 | USD | 1.01 | 1.1719 | 0.99 | 1.15 | 1.15 | +0.03 (+2.72%) | 3,150 |
9 Sep 2019 | USD | 1.128 | 1.134 | 1.1196 | 1.1196 | 1.1196 | -0.004 (-0.39%) | 1,200 |
6 Sep 2019 | USD | 1.096 | 1.124 | 1.096 | 1.124 | 1.124 | +0.034 (+3.08%) | 2,890 |
5 Sep 2019 | USD | 1.1162 | 1.1162 | 1.0742 | 1.0904 | 1.0904 | -0.023 (-2.06%) | 14,750 |
4 Sep 2019 | USD | 1.114 | 1.114 | 1.0774 | 1.1133 | 1.1133 | +0.023 (+2.14%) | 7,700 |
3 Sep 2019 | USD | 1.1327 | 1.1327 | 1.06 | 1.09 | 1.09 | -0.04 (-3.54%) | 34,950 |
2 Sep 2019 | USD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 1.1185 | 1.147 | 1.1185 | 1.13 | 1.13 | +0.014 (+1.29%) | 11,500 |
29 Aug 2019 | USD | 1.1225 | 1.1225 | 1.09 | 1.1156 | 1.1156 | -0.008 (-0.75%) | 2,800 |
28 Aug 2019 | USD | 1.1151 | 1.124 | 1.1 | 1.124 | 1.124 | +0.008 (+0.72%) | 700 |
27 Aug 2019 | USD | 1.084 | 1.116 | 1.08 | 1.116 | 1.116 | +0.012 (+1.09%) | 11,140 |
26 Aug 2019 | USD | 1.15 | 1.1679 | 1.104 | 1.104 | 1.104 | -0.073 (-6.20%) | 9,500 |