Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | USD | 1.985 | 2.005 | 1.92 | 1.93 | 1.93 | +0.053 (+2.81%) | 316,643 |
24 Oct 2019 | USD | 1.84 | 1.94 | 1.78 | 1.8772 | 1.8772 | +0.061 (+3.39%) | 134,286 |
23 Oct 2019 | USD | 1.8379 | 1.945 | 1.8 | 1.8157 | 1.8157 | -0.024 (-1.32%) | 107,501 |
22 Oct 2019 | USD | 2 | 2 | 1.782 | 1.84 | 1.84 | -0.05 (-2.65%) | 209,592 |
21 Oct 2019 | USD | 2 | 2 | 1.8601 | 1.89 | 1.89 | -0.089 (-4.52%) | 241,466 |
18 Oct 2019 | USD | 1.913 | 2.077 | 1.85 | 1.9795 | 1.9795 | +0.08 (+4.18%) | 140,811 |
17 Oct 2019 | USD | 2.01 | 2.015 | 1.87 | 1.9 | 1.9 | +0.02 (+1.06%) | 108,925 |
16 Oct 2019 | USD | 1.87 | 1.8999 | 1.8565 | 1.88 | 1.88 | +0.01 (+0.53%) | 125,300 |
15 Oct 2019 | USD | 1.95 | 1.98 | 1.82 | 1.87 | 1.87 | -0.08 (-4.10%) | 312,362 |
14 Oct 2019 | USD | 1.9 | 2.05 | 1.9 | 1.95 | 1.95 | +0.019 (+1.00%) | 65,282 |
11 Oct 2019 | USD | 1.975 | 1.99 | 1.93 | 1.9307 | 1.9307 | -0.048 (-2.44%) | 168,585 |
10 Oct 2019 | USD | 2.02 | 2.03 | 1.95 | 1.979 | 1.979 | +0.009 (+0.46%) | 103,913 |
9 Oct 2019 | USD | 2.08 | 2.08 | 1.96 | 1.97 | 1.97 | -0.03 (-1.50%) | 67,132 |
8 Oct 2019 | USD | 1.915 | 2.01 | 1.915 | 2 | 2 | +0.07 (+3.62%) | 92,461 |
7 Oct 2019 | USD | 1.988 | 2.06 | 1.92 | 1.9301 | 1.9301 | -0.1 (-4.92%) | 126,920 |
4 Oct 2019 | USD | 2.03 | 2.03 | 1.97 | 2.03 | 2.03 | +0.02 (+0.99%) | 158,548 |
3 Oct 2019 | USD | 2.08 | 2.08 | 1.989 | 2.0101 | 2.0101 | -0.024 (-1.18%) | 133,206 |
2 Oct 2019 | USD | 2.09 | 2.09 | 2.02 | 2.0341 | 2.0341 | +0.016 (+0.77%) | 112,831 |
1 Oct 2019 | USD | 1.89 | 2.03 | 1.89 | 2.0185 | 2.0185 | +0.098 (+5.09%) | 244,548 |
30 Sep 2019 | USD | 2.13 | 2.13 | 1.92 | 1.9208 | 1.9208 | -0.145 (-7.01%) | 326,604 |
27 Sep 2019 | USD | 2.0926 | 2.11 | 2 | 2.0657 | 2.0657 | -0.042 (-2.01%) | 195,317 |
26 Sep 2019 | USD | 2.1995 | 2.1995 | 2.1 | 2.108 | 2.108 | -0.068 (-3.14%) | 112,467 |
25 Sep 2019 | USD | 2.27 | 2.3 | 2.14 | 2.1764 | 2.1764 | -0.094 (-4.12%) | 244,738 |
24 Sep 2019 | USD | 2.2272 | 2.29 | 2.1675 | 2.27 | 2.27 | +0.05 (+2.25%) | 236,931 |
23 Sep 2019 | USD | 2.2275 | 2.28 | 2.19 | 2.22 | 2.22 | +0.06 (+2.78%) | 302,226 |
20 Sep 2019 | USD | 2.05 | 2.1995 | 1.985 | 2.16 | 2.16 | +0.11 (+5.37%) | 159,798 |
19 Sep 2019 | USD | 2.064 | 2.064 | 2 | 2.05 | 2.05 | +0.01 (+0.49%) | 120,912 |
18 Sep 2019 | USD | 2.02 | 2.1 | 2 | 2.04 | 2.04 | -0.02 (-0.97%) | 202,347 |
17 Sep 2019 | USD | 2.12 | 2.12 | 2.0127 | 2.06 | 2.06 | +0.02 (+0.98%) | 129,343 |
16 Sep 2019 | USD | 2.0284 | 2.13 | 2.01 | 2.04 | 2.04 | +0.06 (+3.03%) | 204,455 |