Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | USD | 1.38 | 1.38 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 1,228 |
11 Oct 2019 | USD | 1.45 | 1.45 | 1.29 | 1.35 | 1.35 | +0.105 (+8.43%) | 21,700 |
10 Oct 2019 | USD | 1.31 | 1.31 | 1.21 | 1.245 | 1.245 | -0.055 (-4.23%) | 21,046 |
9 Oct 2019 | USD | 1.255 | 1.3 | 1.255 | 1.3 | 1.3 | +0.05 (+4%) | 7,344 |
8 Oct 2019 | USD | 1.39 | 1.39 | 1.25 | 1.25 | 1.25 | -0.06 (-4.58%) | 14,373 |
7 Oct 2019 | USD | 1.3875 | 1.3875 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 5,479 |
4 Oct 2019 | USD | 1.33 | 1.468 | 1.33 | 1.35 | 1.35 | +0.023 (+1.72%) | 6,383 |
3 Oct 2019 | USD | 1.32 | 1.34 | 1.28 | 1.3272 | 1.3272 | -0.023 (-1.69%) | 9,862 |
2 Oct 2019 | USD | 1.35 | 1.4 | 1.35 | 1.35 | 1.35 | -0.12 (-8.16%) | 8,155 |
1 Oct 2019 | USD | 1.47 | 1.47 | 1.32 | 1.47 | 1.47 | 0.0 (0.0%) | 1,010 |
30 Sep 2019 | USD | 1.47 | 1.47 | 1.305 | 1.47 | 1.47 | 0.0 (0.0%) | 14,899 |
27 Sep 2019 | USD | 1.48 | 1.48 | 1.37 | 1.47 | 1.47 | -0.02 (-1.34%) | 6,748 |
26 Sep 2019 | USD | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | +0.04 (+2.76%) | 1,903 |
25 Sep 2019 | USD | 1.5 | 1.5 | 1.21 | 1.45 | 1.45 | -0.04 (-2.68%) | 22,133 |
24 Sep 2019 | USD | 1.54 | 1.54 | 1.45 | 1.49 | 1.49 | -0.05 (-3.25%) | 21,843 |
23 Sep 2019 | USD | 1.5 | 1.54 | 1.3 | 1.54 | 1.54 | 0.0 (0.0%) | 15,272 |
20 Sep 2019 | USD | 1.498 | 1.6 | 1.4 | 1.54 | 1.54 | +0.06 (+4.05%) | 9,569 |
19 Sep 2019 | USD | 1.55 | 1.55 | 1.41 | 1.48 | 1.48 | -0.06 (-3.90%) | 8,490 |
18 Sep 2019 | USD | 1.54 | 1.65 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 13,946 |
17 Sep 2019 | USD | 1.4 | 1.55 | 1.4 | 1.55 | 1.55 | +0.095 (+6.51%) | 1,281 |
16 Sep 2019 | USD | 1.4552 | 1.4552 | 1.4552 | 1.4552 | 1.4552 | -0.005 (-0.33%) | 600 |
13 Sep 2019 | USD | 1.4388 | 1.55 | 1.31 | 1.46 | 1.46 | +0.145 (+11.07%) | 10,330 |
12 Sep 2019 | USD | 1.46 | 1.46 | 1.3145 | 1.3145 | 1.3145 | -0.136 (-9.34%) | 2,800 |
11 Sep 2019 | USD | 1.43 | 1.5 | 1.43 | 1.45 | 1.45 | +0.05 (+3.57%) | 5,435 |
10 Sep 2019 | USD | 1.3104 | 1.4 | 1.3104 | 1.4 | 1.4 | 0.0 (0.0%) | 2,346 |
9 Sep 2019 | USD | 1.31 | 1.5 | 1.22 | 1.4 | 1.4 | +0.05 (+3.70%) | 16,802 |
6 Sep 2019 | USD | 1.47 | 1.49 | 1.35 | 1.35 | 1.35 | -0.1 (-6.90%) | 11,459 |
5 Sep 2019 | USD | 1.45 | 1.4836 | 1.4072 | 1.45 | 1.45 | -0.03 (-2.03%) | 6,959 |
4 Sep 2019 | USD | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 1,623 |
3 Sep 2019 | USD | 1.38 | 1.48 | 1.35 | 1.48 | 1.48 | +0.09 (+6.47%) | 21,978 |