Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | USD | 0.84 | 0.8658 | 0.7841 | 0.7926 | 0.7926 | -0.041 (-4.93%) | 297,881 |
8 Nov 2019 | USD | 0.8471 | 0.88 | 0.8244 | 0.8337 | 0.8337 | -0.011 (-1.26%) | 259,678 |
7 Nov 2019 | USD | 0.86 | 0.8784 | 0.82 | 0.8443 | 0.8443 | -0.026 (-2.95%) | 208,489 |
6 Nov 2019 | USD | 0.8712 | 0.8999 | 0.8141 | 0.87 | 0.87 | 0.0 (0.0%) | 272,603 |
5 Nov 2019 | USD | 0.85 | 0.899 | 0.85 | 0.87 | 0.87 | +0.029 (+3.50%) | 134,714 |
4 Nov 2019 | USD | 0.898 | 0.9301 | 0.81 | 0.8406 | 0.8406 | -0.06 (-6.63%) | 207,424 |
1 Nov 2019 | USD | 0.8123 | 0.92 | 0.8123 | 0.9003 | 0.9003 | +0.09 (+11.15%) | 362,410 |
31 Oct 2019 | USD | 0.784 | 0.8498 | 0.784 | 0.81 | 0.81 | -0.03 (-3.57%) | 225,156 |
30 Oct 2019 | USD | 0.8237 | 0.85 | 0.7829 | 0.84 | 0.84 | +0.01 (+1.20%) | 176,107 |
29 Oct 2019 | USD | 0.85 | 0.87 | 0.821 | 0.83 | 0.83 | -0.043 (-4.90%) | 207,938 |
28 Oct 2019 | USD | 0.9 | 0.9 | 0.8606 | 0.8728 | 0.8728 | +0.01 (+1.14%) | 97,899 |
25 Oct 2019 | USD | 0.87 | 0.88 | 0.85 | 0.863 | 0.863 | +0.011 (+1.23%) | 234,248 |
24 Oct 2019 | USD | 0.8847 | 0.898 | 0.83 | 0.8525 | 0.8525 | -0.045 (-5.01%) | 499,893 |
23 Oct 2019 | USD | 0.92 | 0.9753 | 0.88 | 0.8975 | 0.8975 | -0.052 (-5.53%) | 214,491 |
22 Oct 2019 | USD | 1 | 1.02 | 0.9134 | 0.95 | 0.95 | -0.05 (-5%) | 246,148 |
21 Oct 2019 | USD | 1.05 | 1.07 | 0.99 | 1 | 1 | -0.06 (-5.66%) | 181,334 |
18 Oct 2019 | USD | 1.1 | 1.1 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 180,041 |
17 Oct 2019 | USD | 1.07 | 1.1 | 1.02 | 1.04 | 1.04 | -0.05 (-4.59%) | 78,811 |
16 Oct 2019 | USD | 1.1 | 1.11 | 1.02 | 1.09 | 1.09 | -0.01 (-0.91%) | 57,285 |
15 Oct 2019 | USD | 1.12 | 1.13 | 1.052 | 1.1 | 1.1 | -0.013 (-1.17%) | 117,793 |
14 Oct 2019 | USD | 1.12 | 1.13 | 1 | 1.113 | 1.113 | -0.017 (-1.50%) | 50,520 |
11 Oct 2019 | USD | 1.12 | 1.137 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 89,413 |
10 Oct 2019 | USD | 1.09 | 1.12 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 142,227 |
9 Oct 2019 | USD | 1.05 | 1.1 | 1.0332 | 1.09 | 1.09 | +0.05 (+4.81%) | 223,402 |
8 Oct 2019 | USD | 1 | 1.04 | 0.9776 | 1.04 | 1.04 | +0.02 (+1.96%) | 152,018 |
7 Oct 2019 | USD | 1.06 | 1.06 | 0.9601 | 1.02 | 1.02 | 0.0 (0.0%) | 257,856 |
4 Oct 2019 | USD | 1.01 | 1.02 | 0.9627 | 1.02 | 1.02 | +0.03 (+3.03%) | 55,434 |
3 Oct 2019 | USD | 0.97 | 1 | 0.95 | 0.99 | 0.99 | -0.005 (-0.50%) | 110,112 |
2 Oct 2019 | USD | 1.03 | 1.03 | 0.9804 | 0.995 | 0.995 | -0.045 (-4.33%) | 67,487 |
1 Oct 2019 | USD | 1.07 | 1.07 | 1 | 1.04 | 1.04 | -0.03 (-2.80%) | 58,507 |