Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2019 | USD | 1.74 | 1.77 | 1.62 | 1.77 | 1.77 | +0.04 (+2.31%) | 83,148 |
2 Oct 2019 | USD | 1.74 | 1.79 | 1.7 | 1.73 | 1.73 | -0.02 (-1.14%) | 66,166 |
1 Oct 2019 | USD | 1.78 | 1.8 | 1.7 | 1.75 | 1.75 | -0.03 (-1.69%) | 44,052 |
30 Sep 2019 | USD | 1.72 | 1.82 | 1.72 | 1.78 | 1.78 | +0.08 (+4.71%) | 22,814 |
27 Sep 2019 | USD | 1.78 | 1.886 | 1.7 | 1.7 | 1.7 | -0.09 (-5.03%) | 36,774 |
26 Sep 2019 | USD | 1.71 | 1.85 | 1.7 | 1.79 | 1.79 | +0.05 (+2.87%) | 37,199 |
25 Sep 2019 | USD | 1.87 | 1.87 | 1.69 | 1.74 | 1.74 | -0.16 (-8.42%) | 94,427 |
24 Sep 2019 | USD | 1.93 | 1.95 | 1.87 | 1.9 | 1.9 | -0.02 (-1.04%) | 63,610 |
23 Sep 2019 | USD | 1.92 | 1.96 | 1.9194 | 1.92 | 1.92 | 0.0 (0.0%) | 26,002 |
20 Sep 2019 | USD | 1.93 | 1.97 | 1.9 | 1.92 | 1.92 | -0.01 (-0.52%) | 61,507 |
19 Sep 2019 | USD | 1.96 | 1.97 | 1.91 | 1.93 | 1.93 | -0.04 (-2.03%) | 36,345 |
18 Sep 2019 | USD | 2.06 | 2.0775 | 1.82 | 1.97 | 1.97 | -0.09 (-4.37%) | 146,021 |
17 Sep 2019 | USD | 2 | 2.08 | 1.95 | 2.06 | 2.06 | +0.06 (+3%) | 102,886 |
16 Sep 2019 | USD | 1.91 | 2 | 1.8755 | 2 | 2 | +0.09 (+4.71%) | 101,560 |
13 Sep 2019 | USD | 1.83 | 1.94 | 1.8117 | 1.91 | 1.91 | +0.13 (+7.30%) | 151,872 |
12 Sep 2019 | USD | 1.7 | 1.9 | 1.7 | 1.78 | 1.78 | +0.04 (+2.30%) | 72,217 |
11 Sep 2019 | USD | 1.66 | 1.79 | 1.31 | 1.74 | 1.74 | +0.07 (+4.19%) | 536,262 |
10 Sep 2019 | USD | 1.93 | 1.96 | 1.67 | 1.67 | 1.67 | -0.3 (-15.23%) | 253,265 |
9 Sep 2019 | USD | 2 | 2.02 | 1.95 | 1.97 | 1.97 | 0.0 (0.0%) | 83,784 |
6 Sep 2019 | USD | 2.08 | 2.09 | 1.84 | 1.97 | 1.97 | -0.12 (-5.74%) | 285,830 |
5 Sep 2019 | USD | 1.99 | 2.1 | 1.91 | 2.09 | 2.09 | +0.18 (+9.42%) | 286,231 |
4 Sep 2019 | USD | 1.92 | 2.01 | 1.85 | 1.91 | 1.91 | +0.03 (+1.60%) | 397,721 |
3 Sep 2019 | USD | 1.81 | 1.89 | 1.8 | 1.88 | 1.88 | +0.07 (+3.87%) | 103,474 |
2 Sep 2019 | USD | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 1.72 | 1.8899 | 1.6784 | 1.81 | 1.81 | +0.1 (+5.85%) | 209,267 |
29 Aug 2019 | USD | 1.69 | 1.8 | 1.65 | 1.71 | 1.71 | +0.05 (+3.01%) | 133,857 |
28 Aug 2019 | USD | 1.64 | 1.67 | 1.56 | 1.66 | 1.66 | +0.03 (+1.84%) | 76,328 |
27 Aug 2019 | USD | 1.68 | 1.73 | 1.6 | 1.63 | 1.63 | -0.04 (-2.40%) | 163,234 |
26 Aug 2019 | USD | 1.52 | 1.68 | 1.471 | 1.67 | 1.67 | +0.16 (+10.60%) | 295,139 |
23 Aug 2019 | USD | 1.47 | 1.52 | 1.41 | 1.51 | 1.51 | +0.04 (+2.72%) | 258,288 |