Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 1.1 | 1.11 | 1.06 | 1.1 | 5.5 | +0.01 (+0.92%) | 299,002 |
26 Dec 2019 | USD | 1.13 | 1.13 | 1.07 | 1.09 | 5.45 | -0.02 (-1.80%) | 484,740 |
25 Dec 2019 | USD | 1.11 | 1.11 | 1.11 | 1.11 | 5.55 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.12 | 1.12 | 1.085 | 1.11 | 5.55 | +0.03 (+2.78%) | 267,555 |
23 Dec 2019 | USD | 1.07 | 1.14 | 1.06 | 1.08 | 5.4 | +0.04 (+3.85%) | 742,693 |
20 Dec 2019 | USD | 1.03 | 1.06 | 1.01 | 1.04 | 5.2 | +0.02 (+1.96%) | 888,755 |
19 Dec 2019 | USD | 1.03 | 1.07 | 1.01 | 1.02 | 5.1 | 0.0 (0.0%) | 506,581 |
18 Dec 2019 | USD | 0.94 | 1.03 | 0.94 | 1.02 | 5.1 | +0.07 (+7.37%) | 426,744 |
17 Dec 2019 | USD | 0.93 | 0.9639 | 0.92 | 0.95 | 4.75 | -0.013 (-1.31%) | 901,830 |
16 Dec 2019 | USD | 1.04 | 1.04 | 0.96 | 0.9626 | 4.813 | -0.067 (-6.54%) | 658,551 |
13 Dec 2019 | USD | 1.02 | 1.04 | 1 | 1.03 | 5.15 | 0.0 (0.0%) | 368,225 |
12 Dec 2019 | USD | 1.05 | 1.0675 | 1 | 1.03 | 5.15 | -0.01 (-0.96%) | 895,419 |
11 Dec 2019 | USD | 1.06 | 1.07 | 1.03 | 1.04 | 5.2 | -0.01 (-0.95%) | 724,023 |
10 Dec 2019 | USD | 1.15 | 1.17 | 1.03 | 1.05 | 5.25 | -0.09 (-7.89%) | 1,760,309 |
9 Dec 2019 | USD | 1.24 | 1.25 | 1.13 | 1.14 | 5.7 | -0.09 (-7.32%) | 1,259,364 |
6 Dec 2019 | USD | 1.36 | 1.44 | 1.15 | 1.23 | 6.15 | -0.01 (-0.81%) | 2,460,826 |
5 Dec 2019 | USD | 1.34 | 1.65 | 1.22 | 1.24 | 6.2 | -0.48 (-27.91%) | 3,483,662 |
4 Dec 2019 | USD | 1.73 | 1.75 | 1.67 | 1.72 | 8.6 | +0.06 (+3.61%) | 313,081 |
3 Dec 2019 | USD | 1.68 | 1.68 | 1.6 | 1.66 | 8.3 | -0.03 (-1.78%) | 186,837 |
2 Dec 2019 | USD | 1.73 | 1.78 | 1.68 | 1.69 | 8.45 | -0.05 (-2.87%) | 198,797 |
29 Nov 2019 | USD | 1.75 | 1.78 | 1.69 | 1.74 | 8.7 | +0.02 (+1.16%) | 107,282 |
28 Nov 2019 | USD | 1.72 | 1.72 | 1.72 | 1.72 | 8.6 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1.67 | 1.73 | 1.66 | 1.72 | 8.6 | +0.05 (+2.99%) | 191,009 |
26 Nov 2019 | USD | 1.6 | 1.69 | 1.5984 | 1.67 | 8.35 | +0.07 (+4.38%) | 276,727 |
25 Nov 2019 | USD | 1.53 | 1.61 | 1.52 | 1.6 | 8 | +0.06 (+3.90%) | 134,525 |
22 Nov 2019 | USD | 1.52 | 1.58 | 1.5 | 1.54 | 7.7 | +0.02 (+1.32%) | 165,754 |
21 Nov 2019 | USD | 1.57 | 1.58 | 1.49 | 1.52 | 7.6 | -0.05 (-3.18%) | 334,104 |
20 Nov 2019 | USD | 1.64 | 1.65 | 1.56 | 1.57 | 7.85 | -0.09 (-5.42%) | 377,989 |
19 Nov 2019 | USD | 1.65 | 1.67 | 1.55 | 1.66 | 8.3 | +0.01 (+0.61%) | 421,145 |
18 Nov 2019 | USD | 1.71 | 1.74 | 1.62 | 1.65 | 8.25 | -0.09 (-5.17%) | 671,141 |