Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2019 | USD | 0.9001 | 0.99 | 0.88 | 0.98 | 5.88 | -0.01 (-1.01%) | 131,498 |
31 Oct 2019 | USD | 0.9 | 1 | 0.9 | 0.99 | 5.94 | +0.09 (+10%) | 62,886 |
30 Oct 2019 | USD | 1.03 | 1.03 | 0.9 | 0.9 | 5.4 | -0.15 (-14.29%) | 18,686 |
29 Oct 2019 | USD | 1.06 | 1.06 | 1.01 | 1.05 | 6.3 | 0.0 (0.0%) | 44,920 |
28 Oct 2019 | USD | 1.02 | 1.05 | 1.01 | 1.05 | 6.3 | +0.04 (+3.96%) | 92,372 |
25 Oct 2019 | USD | 1.02 | 1.06 | 1.01 | 1.01 | 6.06 | -0.02 (-1.94%) | 8,809 |
24 Oct 2019 | USD | 1.04 | 1.07 | 1 | 1.03 | 6.18 | -0.05 (-4.63%) | 34,631 |
23 Oct 2019 | USD | 1.05 | 1.09 | 1.02 | 1.08 | 6.48 | +0.01 (+0.93%) | 38,445 |
22 Oct 2019 | USD | 1.04 | 1.07 | 1.02 | 1.07 | 6.42 | +0.02 (+1.90%) | 13,102 |
21 Oct 2019 | USD | 1.05 | 1.07 | 1.04 | 1.05 | 6.3 | -0.01 (-0.94%) | 43,404 |
18 Oct 2019 | USD | 1.12 | 1.19 | 1.04 | 1.06 | 6.36 | -0.07 (-6.19%) | 73,811 |
17 Oct 2019 | USD | 1.13 | 1.13 | 1.08 | 1.13 | 6.78 | +0.01 (+0.89%) | 10,551 |
16 Oct 2019 | USD | 1.1 | 1.13 | 1.03 | 1.12 | 6.72 | +0.01 (+0.90%) | 77,427 |
15 Oct 2019 | USD | 1.0648 | 1.11 | 1.03 | 1.11 | 6.66 | +0.04 (+3.74%) | 19,827 |
14 Oct 2019 | USD | 1.05 | 1.1 | 1.05 | 1.07 | 6.42 | +0.01 (+0.94%) | 23,416 |
11 Oct 2019 | USD | 1.07 | 1.07 | 1.01 | 1.06 | 6.36 | -0.01 (-0.93%) | 21,580 |
10 Oct 2019 | USD | 1.05 | 1.09 | 1.04 | 1.07 | 6.42 | +0.03 (+2.88%) | 5,783 |
9 Oct 2019 | USD | 1.04 | 1.11 | 1.01 | 1.04 | 6.24 | -0.04 (-3.70%) | 32,957 |
8 Oct 2019 | USD | 1.1 | 1.15 | 1.06 | 1.08 | 6.48 | -0.03 (-2.70%) | 25,853 |
7 Oct 2019 | USD | 1.12 | 1.15 | 1.11 | 1.11 | 6.66 | +0.01 (+0.91%) | 10,899 |
4 Oct 2019 | USD | 1.1299 | 1.1299 | 1.1 | 1.1 | 6.6 | -0.06 (-5.17%) | 1,349 |
3 Oct 2019 | USD | 1.16 | 1.16 | 1.16 | 1.16 | 6.96 | +0 (+0.01%) | 119 |
2 Oct 2019 | USD | 1.17 | 1.18 | 1.1 | 1.1599 | 6.9594 | -0.01 (-0.86%) | 6,080 |
1 Oct 2019 | USD | 1.19 | 1.2 | 1.1 | 1.17 | 7.02 | -0.03 (-2.50%) | 17,225 |
30 Sep 2019 | USD | 1.19 | 1.2 | 1.19 | 1.2 | 7.2 | 0.0 (0.0%) | 777 |
27 Sep 2019 | USD | 1.13 | 1.24 | 1.1 | 1.2 | 7.2 | +0.02 (+1.69%) | 27,772 |
26 Sep 2019 | USD | 1.14 | 1.1914 | 1.11 | 1.18 | 7.08 | 0.0 (0.0%) | 39,801 |
25 Sep 2019 | USD | 1.24 | 1.3 | 1.18 | 1.18 | 7.08 | -0.067 (-5.40%) | 10,399 |
24 Sep 2019 | USD | 1.21 | 1.26 | 1.18 | 1.2473 | 7.4838 | +0.037 (+3.08%) | 29,860 |
23 Sep 2019 | USD | 1.32 | 1.4 | 1.21 | 1.21 | 7.26 | -0.12 (-9.02%) | 17,117 |