Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2019 | USD | 1.29 | 1.3 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 670,200 |
4 Nov 2019 | USD | 1.25 | 1.31 | 1.23 | 1.26 | 1.26 | +0.03 (+2.44%) | 995,200 |
1 Nov 2019 | USD | 1.22 | 1.25 | 1.15 | 1.23 | 1.23 | +0.04 (+3.36%) | 1,383,200 |
31 Oct 2019 | USD | 1.29 | 1.3 | 1.19 | 1.19 | 1.19 | -0.1 (-7.75%) | 1,276,000 |
30 Oct 2019 | USD | 1.31 | 1.35 | 1.26 | 1.29 | 1.29 | -0.05 (-3.73%) | 1,945,000 |
29 Oct 2019 | USD | 1.43 | 1.43 | 1.29 | 1.34 | 1.34 | -0.14 (-9.46%) | 1,408,100 |
28 Oct 2019 | USD | 1.49 | 1.52 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 392,600 |
25 Oct 2019 | USD | 1.51 | 1.56 | 1.48 | 1.5 | 1.5 | -0.03 (-1.96%) | 383,900 |
24 Oct 2019 | USD | 1.5 | 1.55 | 1.42 | 1.53 | 1.53 | -0.01 (-0.65%) | 517,700 |
23 Oct 2019 | USD | 1.55 | 1.58 | 1.52 | 1.54 | 1.54 | -0.03 (-1.91%) | 595,400 |
22 Oct 2019 | USD | 1.5 | 1.59 | 1.45 | 1.57 | 1.57 | +0.09 (+6.08%) | 639,900 |
21 Oct 2019 | USD | 1.4 | 1.5 | 1.4 | 1.48 | 1.48 | +0.07 (+4.96%) | 579,100 |
18 Oct 2019 | USD | 1.35 | 1.43 | 1.35 | 1.41 | 1.41 | +0.05 (+3.68%) | 470,100 |
17 Oct 2019 | USD | 1.3 | 1.39 | 1.29 | 1.36 | 1.36 | +0.07 (+5.43%) | 669,100 |
16 Oct 2019 | USD | 1.29 | 1.35 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 543,300 |
15 Oct 2019 | USD | 1.3 | 1.35 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 645,600 |
14 Oct 2019 | USD | 1.3 | 1.34 | 1.27 | 1.3 | 1.3 | -0.01 (-0.76%) | 376,100 |
11 Oct 2019 | USD | 1.38 | 1.41 | 1.29 | 1.31 | 1.31 | -0.04 (-2.96%) | 1,167,500 |
10 Oct 2019 | USD | 1.4 | 1.45 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 566,300 |
9 Oct 2019 | USD | 1.4 | 1.42 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 364,200 |
8 Oct 2019 | USD | 1.4 | 1.44 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 575,900 |
7 Oct 2019 | USD | 1.46 | 1.52 | 1.4 | 1.4 | 1.4 | -0.12 (-7.89%) | 1,335,300 |
4 Oct 2019 | USD | 1.59 | 1.61 | 1.5 | 1.52 | 1.52 | -0.05 (-3.18%) | 670,900 |
3 Oct 2019 | USD | 1.6 | 1.64 | 1.55 | 1.57 | 1.57 | -0.04 (-2.48%) | 570,000 |
2 Oct 2019 | USD | 1.63 | 1.69 | 1.6 | 1.61 | 1.61 | -0.05 (-3.01%) | 550,100 |
1 Oct 2019 | USD | 1.75 | 1.82 | 1.63 | 1.66 | 1.66 | -0.08 (-4.60%) | 506,600 |
30 Sep 2019 | USD | 1.73 | 1.8 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 330,200 |
27 Sep 2019 | USD | 1.76 | 1.84 | 1.73 | 1.73 | 1.73 | -0.09 (-4.95%) | 366,700 |
26 Sep 2019 | USD | 1.9 | 1.92 | 1.8 | 1.82 | 1.82 | -0.11 (-5.70%) | 328,500 |
25 Sep 2019 | USD | 1.9 | 1.98 | 1.89 | 1.93 | 1.93 | +0.06 (+3.21%) | 331,500 |