Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | USD | 1.85 | 1.85 | 1.78 | 1.8 | 1.8 | -0.07 (-3.74%) | 249,126 |
5 Dec 2019 | USD | 1.88 | 1.94 | 1.8201 | 1.87 | 1.87 | -0.02 (-1.06%) | 403,975 |
4 Dec 2019 | USD | 1.67 | 1.9486 | 1.67 | 1.89 | 1.89 | +0.212 (+12.65%) | 970,696 |
3 Dec 2019 | USD | 1.57 | 1.6878 | 1.57 | 1.6778 | 1.6778 | +0.088 (+5.52%) | 1,177,129 |
2 Dec 2019 | USD | 1.6 | 1.67 | 1.5401 | 1.59 | 1.59 | -0.04 (-2.45%) | 166,740 |
29 Nov 2019 | USD | 1.535 | 1.65 | 1.535 | 1.63 | 1.63 | +0.05 (+3.16%) | 128,233 |
28 Nov 2019 | USD | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1.525 | 1.585 | 1.52 | 1.58 | 1.58 | +0.062 (+4.08%) | 181,687 |
26 Nov 2019 | USD | 1.47 | 1.55 | 1.395 | 1.518 | 1.518 | +0.108 (+7.66%) | 172,924 |
25 Nov 2019 | USD | 1.4 | 1.42 | 1.3873 | 1.41 | 1.41 | +0.01 (+0.71%) | 107,404 |
22 Nov 2019 | USD | 1.46 | 1.46 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 202,265 |
21 Nov 2019 | USD | 1.4838 | 1.4914 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 194,584 |
20 Nov 2019 | USD | 1.47 | 1.5 | 1.447 | 1.45 | 1.45 | 0.0 (0.0%) | 185,889 |
19 Nov 2019 | USD | 1.4576 | 1.5 | 1.45 | 1.45 | 1.45 | -0.009 (-0.62%) | 169,789 |
18 Nov 2019 | USD | 1.5397 | 1.5397 | 1.459 | 1.459 | 1.459 | -0.041 (-2.73%) | 197,570 |
15 Nov 2019 | USD | 1.5159 | 1.537 | 1.4901 | 1.5 | 1.5 | -0.01 (-0.66%) | 152,340 |
14 Nov 2019 | USD | 1.525 | 1.55 | 1.471 | 1.51 | 1.51 | -0.02 (-1.31%) | 326,266 |
13 Nov 2019 | USD | 1.55 | 1.55 | 1.47 | 1.53 | 1.53 | +0.065 (+4.44%) | 231,719 |
12 Nov 2019 | USD | 1.485 | 1.51 | 1.45 | 1.465 | 1.465 | -0.005 (-0.34%) | 509,904 |
11 Nov 2019 | USD | 1.51 | 1.51 | 1.44 | 1.47 | 1.47 | -0.01 (-0.67%) | 232,869 |
8 Nov 2019 | USD | 1.55 | 1.56 | 1.45 | 1.4799 | 1.4799 | -0.06 (-3.90%) | 341,597 |
7 Nov 2019 | USD | 1.629 | 1.65 | 1.52 | 1.54 | 1.54 | -0.11 (-6.67%) | 577,409 |
6 Nov 2019 | USD | 1.8 | 1.8457 | 1.61 | 1.65 | 1.65 | -0.22 (-11.76%) | 632,691 |
5 Nov 2019 | USD | 1.88 | 1.92 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 158,838 |
4 Nov 2019 | USD | 2.02 | 2.02 | 1.85 | 1.88 | 1.88 | -0.05 (-2.59%) | 223,933 |
1 Nov 2019 | USD | 1.9892 | 2 | 1.91 | 1.93 | 1.93 | -0.06 (-3.01%) | 116,654 |
31 Oct 2019 | USD | 1.9056 | 1.9986 | 1.88 | 1.9899 | 1.9899 | +0.13 (+6.98%) | 159,507 |
30 Oct 2019 | USD | 1.96 | 1.96 | 1.83 | 1.86 | 1.86 | -0.03 (-1.59%) | 151,145 |
29 Oct 2019 | USD | 1.9069 | 1.96 | 1.89 | 1.89 | 1.89 | -0.02 (-1.05%) | 182,821 |
28 Oct 2019 | USD | 2 | 2 | 1.89 | 1.91 | 1.91 | -0.02 (-1.04%) | 108,935 |