Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | USD | 1.74 | 1.78 | 1.7 | 1.74 | 8.7 | -0.02 (-1.14%) | 241,889 |
14 Nov 2019 | USD | 1.81 | 1.81 | 1.73 | 1.76 | 8.8 | -0.02 (-1.12%) | 197,977 |
13 Nov 2019 | USD | 1.86 | 1.86 | 1.76 | 1.78 | 8.9 | -0.09 (-4.81%) | 216,581 |
12 Nov 2019 | USD | 1.87 | 1.89 | 1.8 | 1.87 | 9.35 | +0.01 (+0.54%) | 173,645 |
11 Nov 2019 | USD | 1.89 | 1.91 | 1.83 | 1.86 | 9.3 | -0.04 (-2.11%) | 221,685 |
8 Nov 2019 | USD | 1.98 | 1.98 | 1.88 | 1.9 | 9.5 | -0.12 (-5.94%) | 271,354 |
7 Nov 2019 | USD | 1.96 | 2.04 | 1.955 | 2.02 | 10.1 | +0.03 (+1.51%) | 474,372 |
6 Nov 2019 | USD | 2 | 2.04 | 1.9 | 1.99 | 9.95 | -0.01 (-0.50%) | 554,507 |
5 Nov 2019 | USD | 1.91 | 2.12 | 1.91 | 2 | 10 | +0.07 (+3.63%) | 370,331 |
4 Nov 2019 | USD | 1.8 | 1.97 | 1.8 | 1.93 | 9.65 | +0.11 (+6.04%) | 323,634 |
1 Nov 2019 | USD | 1.76 | 1.83 | 1.72 | 1.82 | 9.1 | +0.09 (+5.20%) | 274,950 |
31 Oct 2019 | USD | 1.74 | 1.7513 | 1.63 | 1.73 | 8.65 | -0.04 (-2.26%) | 428,440 |
30 Oct 2019 | USD | 1.79 | 1.81 | 1.73 | 1.77 | 8.85 | -0.05 (-2.75%) | 640,528 |
29 Oct 2019 | USD | 1.79 | 1.845 | 1.75 | 1.82 | 9.1 | +0.02 (+1.11%) | 291,507 |
28 Oct 2019 | USD | 1.77 | 1.81 | 1.7 | 1.8 | 9 | +0.03 (+1.69%) | 312,862 |
25 Oct 2019 | USD | 1.73 | 1.79 | 1.72 | 1.77 | 8.85 | +0.02 (+1.14%) | 101,096 |
24 Oct 2019 | USD | 1.82 | 1.83 | 1.71 | 1.75 | 8.75 | -0.07 (-3.85%) | 152,640 |
23 Oct 2019 | USD | 1.83 | 1.84 | 1.79 | 1.82 | 9.1 | 0.0 (0.0%) | 123,939 |
22 Oct 2019 | USD | 1.77 | 1.83 | 1.74 | 1.82 | 9.1 | +0.02 (+1.11%) | 240,454 |
21 Oct 2019 | USD | 1.75 | 1.83 | 1.72 | 1.8 | 9 | +0.04 (+2.27%) | 307,377 |
18 Oct 2019 | USD | 1.77 | 1.8 | 1.695 | 1.76 | 8.8 | -0.05 (-2.76%) | 316,657 |
17 Oct 2019 | USD | 1.75 | 1.85 | 1.75 | 1.81 | 9.05 | +0.06 (+3.43%) | 268,068 |
16 Oct 2019 | USD | 1.71 | 1.75 | 1.71 | 1.75 | 8.75 | +0.02 (+1.16%) | 144,017 |
15 Oct 2019 | USD | 1.71 | 1.745 | 1.7 | 1.73 | 8.65 | +0.01 (+0.58%) | 116,332 |
14 Oct 2019 | USD | 1.73 | 1.74 | 1.68 | 1.72 | 8.6 | -0.02 (-1.15%) | 112,665 |
11 Oct 2019 | USD | 1.75 | 1.78 | 1.71 | 1.74 | 8.7 | +0.02 (+1.16%) | 218,344 |
10 Oct 2019 | USD | 1.75 | 1.75 | 1.7 | 1.72 | 8.6 | -0.02 (-1.15%) | 105,683 |
9 Oct 2019 | USD | 1.78 | 1.784 | 1.69 | 1.74 | 8.7 | -0.02 (-1.14%) | 113,975 |
8 Oct 2019 | USD | 1.76 | 1.8 | 1.69 | 1.76 | 8.8 | -0.04 (-2.22%) | 100,733 |
7 Oct 2019 | USD | 1.69 | 1.84 | 1.67 | 1.8 | 9 | +0.09 (+5.26%) | 286,991 |