Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2019 | USD | 1.61 | 1.62 | 1.5 | 1.61 | 1.61 | +0.02 (+1.26%) | 58,039 |
18 Oct 2019 | USD | 1.58 | 1.615 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 77,854 |
17 Oct 2019 | USD | 1.57 | 1.66 | 1.5303 | 1.59 | 1.59 | +0.02 (+1.27%) | 67,457 |
16 Oct 2019 | USD | 1.53 | 1.59 | 1.5116 | 1.57 | 1.57 | +0.01 (+0.64%) | 41,441 |
15 Oct 2019 | USD | 1.52 | 1.61 | 1.43 | 1.56 | 1.56 | +0.03 (+1.96%) | 143,388 |
14 Oct 2019 | USD | 1.62 | 1.68 | 1.53 | 1.53 | 1.53 | -0.12 (-7.27%) | 100,446 |
11 Oct 2019 | USD | 1.64 | 1.7 | 1.63 | 1.65 | 1.65 | +0.06 (+3.77%) | 67,892 |
10 Oct 2019 | USD | 1.51 | 1.66 | 1.4401 | 1.59 | 1.59 | +0.1 (+6.71%) | 105,300 |
9 Oct 2019 | USD | 1.41 | 1.6 | 1.3617 | 1.49 | 1.49 | +0.08 (+5.67%) | 124,838 |
8 Oct 2019 | USD | 1.51 | 1.63 | 1.4 | 1.41 | 1.41 | -0.1 (-6.62%) | 198,071 |
7 Oct 2019 | USD | 1.77 | 1.97 | 1.5 | 1.51 | 1.51 | -0.32 (-17.49%) | 390,092 |
4 Oct 2019 | USD | 1.81 | 1.87 | 1.81 | 1.83 | 1.83 | +0.02 (+1.10%) | 56,443 |
3 Oct 2019 | USD | 1.88 | 2.2 | 1.7 | 1.81 | 1.81 | -0.09 (-4.74%) | 307,522 |
2 Oct 2019 | USD | 1.95 | 1.95 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 57,201 |
1 Oct 2019 | USD | 2.04 | 2.04 | 1.88 | 1.9 | 1.9 | -0.105 (-5.24%) | 84,526 |
30 Sep 2019 | USD | 2.08 | 2.1 | 2 | 2.005 | 2.005 | -0.075 (-3.61%) | 108,860 |
27 Sep 2019 | USD | 2.09 | 2.11 | 2.0298 | 2.08 | 2.08 | 0.0 (0.0%) | 30,921 |
26 Sep 2019 | USD | 2.22 | 2.25 | 2.04 | 2.08 | 2.08 | -0.15 (-6.73%) | 110,893 |
25 Sep 2019 | USD | 2.06 | 2.27 | 1.98 | 2.23 | 2.23 | +0.18 (+8.78%) | 232,583 |
24 Sep 2019 | USD | 2.23 | 2.24 | 2 | 2.05 | 2.05 | -0.145 (-6.61%) | 81,233 |
23 Sep 2019 | USD | 2.16 | 2.26 | 2.05 | 2.195 | 2.195 | +0.035 (+1.62%) | 67,389 |
20 Sep 2019 | USD | 2.13 | 2.19 | 1.99 | 2.16 | 2.16 | +0.02 (+0.93%) | 458,049 |
19 Sep 2019 | USD | 2.11 | 2.26 | 2.04 | 2.14 | 2.14 | +0.03 (+1.42%) | 155,007 |
18 Sep 2019 | USD | 2.22 | 2.22 | 2.0916 | 2.11 | 2.11 | -0.09 (-4.09%) | 76,389 |
17 Sep 2019 | USD | 2.24 | 2.24 | 2.1 | 2.2 | 2.2 | -0.06 (-2.65%) | 59,320 |
16 Sep 2019 | USD | 2.3 | 2.33 | 2.17 | 2.26 | 2.26 | -0.08 (-3.42%) | 126,417 |
13 Sep 2019 | USD | 2.77 | 2.77 | 2.19 | 2.34 | 2.34 | -0.38 (-13.97%) | 201,752 |
12 Sep 2019 | USD | 2.64 | 2.75 | 2.56 | 2.72 | 2.72 | +0.08 (+3.03%) | 281,045 |
11 Sep 2019 | USD | 2.32 | 2.64 | 2.25 | 2.64 | 2.64 | +0.4 (+17.86%) | 145,245 |
10 Sep 2019 | USD | 2.04 | 2.3 | 2 | 2.24 | 2.24 | +0.24 (+12%) | 138,695 |