Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | USD | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 261,167 |
20 Dec 2019 | USD | 1.84 | 1.85 | 1.8 | 1.85 | 1.85 | +0.02 (+1.09%) | 657,811 |
19 Dec 2019 | USD | 1.8 | 1.84 | 1.8 | 1.83 | 1.83 | +0.04 (+2.23%) | 462,665 |
18 Dec 2019 | USD | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | +0.06 (+3.47%) | 205,323 |
17 Dec 2019 | USD | 1.7 | 1.75 | 1.7 | 1.73 | 1.73 | +0.03 (+1.76%) | 242,260 |
16 Dec 2019 | USD | 1.72 | 1.72 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 152,146 |
13 Dec 2019 | USD | 1.72 | 1.72 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 159,415 |
12 Dec 2019 | USD | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 66,952 |
11 Dec 2019 | USD | 1.7 | 1.72 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 295,029 |
10 Dec 2019 | USD | 1.71 | 1.71 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 93,805 |
9 Dec 2019 | USD | 1.7 | 1.71 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 209,720 |
6 Dec 2019 | USD | 1.72 | 1.72 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 132,290 |
5 Dec 2019 | USD | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 288,990 |
4 Dec 2019 | USD | 1.67 | 1.7 | 1.67 | 1.7 | 1.7 | +0.03 (+1.80%) | 163,407 |
3 Dec 2019 | USD | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 150,243 |
2 Dec 2019 | USD | 1.7 | 1.7 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 270,906 |
29 Nov 2019 | USD | 1.7 | 1.7 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 287,360 |
28 Nov 2019 | USD | 1.67 | 1.7 | 1.67 | 1.7 | 1.7 | +0.03 (+1.80%) | 140,736 |
27 Nov 2019 | USD | 1.7 | 1.72 | 1.67 | 1.67 | 1.67 | -0.04 (-2.34%) | 196,433 |
26 Nov 2019 | USD | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | +0.04 (+2.40%) | 148,054 |
25 Nov 2019 | USD | 1.68 | 1.7 | 1.67 | 1.67 | 1.67 | -0.03 (-1.76%) | 144,030 |
22 Nov 2019 | USD | 1.7 | 1.7 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 132,366 |
21 Nov 2019 | USD | 1.69 | 1.7 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 143,436 |
20 Nov 2019 | USD | 1.7 | 1.7 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 143,113 |
19 Nov 2019 | USD | 1.69 | 1.7 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 296,340 |
18 Nov 2019 | USD | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | +0.02 (+1.20%) | 143,733 |
15 Nov 2019 | USD | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 212,960 |
14 Nov 2019 | USD | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | +0.01 (+0.60%) | 132,343 |
13 Nov 2019 | USD | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.01 (-0.60%) | 334,722 |
12 Nov 2019 | USD | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | +0.02 (+1.21%) | 430,731 |