Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2019 | USD | 0.5697 | 0.7 | 0.44 | 0.4864 | 0.4864 | -0.214 (-30.51%) | 55,033 |
29 Nov 2019 | USD | 0.68 | 0.76 | 0.6747 | 0.7 | 0.7 | -0.058 (-7.66%) | 36,450 |
28 Nov 2019 | USD | 0.7581 | 0.7581 | 0.7581 | 0.7581 | 0.7581 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.8773 | 0.9023 | 0.7175 | 0.7581 | 0.7581 | -0.127 (-14.37%) | 28,860 |
26 Nov 2019 | USD | 1.05 | 1.05 | 0.8836 | 0.8853 | 0.8853 | -0.194 (-17.94%) | 17,324 |
25 Nov 2019 | USD | 1.2 | 1.2 | 1.07 | 1.0789 | 1.0789 | -0.131 (-10.83%) | 11,490 |
22 Nov 2019 | USD | 1.2886 | 1.3 | 1.21 | 1.21 | 1.21 | -0.058 (-4.54%) | 3,480 |
21 Nov 2019 | USD | 1.25 | 1.3697 | 1.2462 | 1.2676 | 1.2676 | +0.027 (+2.20%) | 28,250 |
20 Nov 2019 | USD | 1.0797 | 1.26 | 1.0797 | 1.2403 | 1.2403 | +0.19 (+18.12%) | 24,625 |
19 Nov 2019 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 20,006 |
18 Nov 2019 | USD | 1.1369 | 1.1369 | 1 | 1.05 | 1.05 | -0.05 (-4.55%) | 8,495 |
15 Nov 2019 | USD | 1.05 | 1.1101 | 0.9487 | 1.1 | 1.1 | +0.092 (+9.18%) | 14,855 |
14 Nov 2019 | USD | 1.1118 | 1.1118 | 0.9832 | 1.0075 | 1.0075 | -0.126 (-11.09%) | 24,983 |
13 Nov 2019 | USD | 1.2422 | 1.2422 | 1.11 | 1.1332 | 1.1332 | -0.216 (-15.98%) | 6,800 |
12 Nov 2019 | USD | 1.4063 | 1.4063 | 1.2656 | 1.3488 | 1.3488 | -0.091 (-6.33%) | 7,300 |
11 Nov 2019 | USD | 1.4619 | 1.4619 | 1.395 | 1.44 | 1.44 | 0.0 (0.0%) | 7,350 |
8 Nov 2019 | USD | 1.4395 | 1.44 | 1.4395 | 1.44 | 1.44 | -0.06 (-4%) | 6,000 |
7 Nov 2019 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | -0.048 (-3.08%) | 550 |
6 Nov 2019 | USD | 1.5476 | 1.5476 | 1.5476 | 1.5476 | 1.5476 | 0.0 (0.0%) | 0 |
5 Nov 2019 | USD | 1.5476 | 1.5476 | 1.5476 | 1.5476 | 1.5476 | 0.0 (0.0%) | 0 |
4 Nov 2019 | USD | 1.53 | 1.55 | 1.45 | 1.5476 | 1.5476 | -0.132 (-7.88%) | 36,400 |
1 Nov 2019 | USD | 1.7099 | 1.7499 | 1.68 | 1.68 | 1.68 | -0.047 (-2.74%) | 8,013 |
31 Oct 2019 | USD | 1.6588 | 1.8 | 1.6588 | 1.7273 | 1.7273 | +0.107 (+6.62%) | 32,950 |
30 Oct 2019 | USD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | +0.07 (+4.52%) | 1,300 |
29 Oct 2019 | USD | 1.4933 | 1.5712 | 1.4 | 1.55 | 1.55 | -0.06 (-3.73%) | 23,000 |
28 Oct 2019 | USD | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -0.009 (-0.56%) | 3,700 |
25 Oct 2019 | USD | 1.65 | 1.6541 | 1.6191 | 1.6191 | 1.6191 | +0.009 (+0.57%) | 3,703 |
24 Oct 2019 | USD | 1.76 | 1.76 | 1.61 | 1.61 | 1.61 | -0.3 (-15.71%) | 2,350 |
23 Oct 2019 | USD | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | +0.183 (+10.60%) | 2,000 |
22 Oct 2019 | USD | 1.812 | 1.815 | 1.685 | 1.727 | 1.727 | -0.242 (-12.31%) | 5,200 |