Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 1.6 | 1.6 | 1.55 | 1.6 | 1.6 | +0.03 (+1.91%) | 23,121 |
7 Nov 2019 | USD | 1.6 | 1.6 | 1.5151 | 1.57 | 1.57 | +0.02 (+1.29%) | 18,002 |
6 Nov 2019 | USD | 1.56 | 1.633 | 1.5489 | 1.55 | 1.55 | -0.04 (-2.52%) | 28,891 |
5 Nov 2019 | USD | 1.668 | 1.68 | 1.59 | 1.59 | 1.59 | -0.07 (-4.19%) | 38,308 |
4 Nov 2019 | USD | 1.7 | 1.7 | 1.64 | 1.6595 | 1.6595 | 0.0 (0.0%) | 78,835 |
1 Nov 2019 | USD | 1.663 | 1.7 | 1.63 | 1.6595 | 1.6595 | -0.015 (-0.92%) | 83,494 |
31 Oct 2019 | USD | 1.6576 | 1.85 | 1.6531 | 1.6749 | 1.6749 | -0.005 (-0.27%) | 203,581 |
30 Oct 2019 | USD | 1.6 | 1.8 | 1.56 | 1.6795 | 1.6795 | +0.11 (+6.97%) | 180,621 |
29 Oct 2019 | USD | 1.5246 | 1.608 | 1.5155 | 1.57 | 1.57 | +0.05 (+3.29%) | 144,379 |
28 Oct 2019 | USD | 1.5651 | 1.65 | 1.4969 | 1.52 | 1.52 | -0.03 (-1.94%) | 16,879 |
25 Oct 2019 | USD | 1.65 | 1.66 | 1.5195 | 1.55 | 1.55 | -0.025 (-1.59%) | 31,233 |
24 Oct 2019 | USD | 1.57 | 1.6 | 1.5 | 1.575 | 1.575 | +0.025 (+1.61%) | 7,701 |
23 Oct 2019 | USD | 1.75 | 1.75 | 1.41 | 1.55 | 1.55 | +0.05 (+3.33%) | 10,348 |
22 Oct 2019 | USD | 1.75 | 1.75 | 1.4917 | 1.5 | 1.5 | -0.04 (-2.60%) | 15,286 |
21 Oct 2019 | USD | 1.6605 | 1.6605 | 1.51 | 1.54 | 1.54 | -0.064 (-3.98%) | 53,112 |
18 Oct 2019 | USD | 1.56 | 1.65 | 1.5477 | 1.6039 | 1.6039 | +0.064 (+4.15%) | 64,645 |
17 Oct 2019 | USD | 1.75 | 1.75 | 1.3869 | 1.54 | 1.54 | 0.0 (0.0%) | 169,628 |
16 Oct 2019 | USD | 1.5183 | 1.6 | 1.4642 | 1.54 | 1.54 | +0.02 (+1.32%) | 14,041 |
15 Oct 2019 | USD | 1.5684 | 1.5684 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 7,943 |
14 Oct 2019 | USD | 1.5 | 1.54 | 1.5 | 1.51 | 1.51 | +0.037 (+2.49%) | 37,357 |
11 Oct 2019 | USD | 1.625 | 1.625 | 1.35 | 1.4733 | 1.4733 | +0.133 (+9.95%) | 34,290 |
10 Oct 2019 | USD | 1.185 | 1.53 | 1.185 | 1.34 | 1.34 | +0.09 (+7.20%) | 27,006 |
9 Oct 2019 | USD | 1.4676 | 1.49 | 1.25 | 1.25 | 1.25 | -0.193 (-13.36%) | 29,448 |
8 Oct 2019 | USD | 1.4999 | 1.57 | 1.4428 | 1.4428 | 1.4428 | -0.054 (-3.60%) | 17,790 |
7 Oct 2019 | USD | 1.5423 | 1.69 | 1.4467 | 1.4967 | 1.4967 | -0.002 (-0.16%) | 28,197 |
4 Oct 2019 | USD | 1.5799 | 1.8 | 1.4528 | 1.4991 | 1.4991 | -0.077 (-4.87%) | 34,397 |
3 Oct 2019 | USD | 1.6 | 1.68 | 1.56 | 1.5759 | 1.5759 | +0.017 (+1.10%) | 34,497 |
2 Oct 2019 | USD | 1.617 | 1.75 | 1.4891 | 1.5587 | 1.5587 | -0.091 (-5.53%) | 82,957 |
1 Oct 2019 | USD | 1.5724 | 1.9 | 1.5677 | 1.65 | 1.65 | +0.14 (+9.27%) | 147,477 |
30 Sep 2019 | USD | 1.55 | 1.5722 | 0.26 | 1.51 | 1.51 | +0.013 (+0.90%) | 6,352 |