Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2019 | USD | 1.5 | 1.57 | 1.47 | 1.57 | 14.13 | +0.09 (+6.08%) | 111,472 |
12 Nov 2019 | USD | 1.55 | 1.59 | 1.46 | 1.48 | 13.32 | -0.05 (-3.27%) | 232,256 |
11 Nov 2019 | USD | 1.52 | 1.55 | 1.5 | 1.53 | 13.77 | -0.01 (-0.65%) | 111,653 |
8 Nov 2019 | USD | 1.5 | 1.57 | 1.43 | 1.54 | 13.86 | -0.03 (-1.91%) | 536,352 |
7 Nov 2019 | USD | 1.55 | 1.59 | 1.5 | 1.57 | 14.13 | +0.02 (+1.29%) | 227,224 |
6 Nov 2019 | USD | 1.57 | 1.6 | 1.46 | 1.55 | 13.95 | -0.02 (-1.27%) | 231,580 |
5 Nov 2019 | USD | 1.53 | 1.589 | 1.53 | 1.57 | 14.13 | +0.04 (+2.61%) | 137,078 |
4 Nov 2019 | USD | 1.51 | 1.6 | 1.5 | 1.53 | 13.77 | +0.04 (+2.68%) | 177,417 |
1 Nov 2019 | USD | 1.47 | 1.525 | 1.47 | 1.49 | 13.41 | +0.01 (+0.68%) | 425,780 |
31 Oct 2019 | USD | 1.46 | 1.48 | 1.44 | 1.48 | 13.32 | 0.0 (0.0%) | 132,240 |
30 Oct 2019 | USD | 1.53 | 1.55 | 1.47 | 1.48 | 13.32 | -0.04 (-2.63%) | 664,542 |
29 Oct 2019 | USD | 1.54 | 1.55 | 1.46 | 1.52 | 13.68 | -0.02 (-1.30%) | 316,512 |
28 Oct 2019 | USD | 1.53 | 1.58 | 1.51 | 1.54 | 13.86 | 0.0 (0.0%) | 333,325 |
25 Oct 2019 | USD | 1.59 | 1.63 | 1.54 | 1.54 | 13.86 | -0.06 (-3.75%) | 127,685 |
24 Oct 2019 | USD | 1.59 | 1.64 | 1.58 | 1.6 | 14.4 | +0.01 (+0.63%) | 309,234 |
23 Oct 2019 | USD | 1.54 | 1.6 | 1.5114 | 1.59 | 14.31 | +0.03 (+1.92%) | 141,092 |
22 Oct 2019 | USD | 1.56 | 1.62 | 1.48 | 1.56 | 14.04 | +0.07 (+4.70%) | 781,929 |
21 Oct 2019 | USD | 1.38 | 1.51 | 1.355 | 1.49 | 13.41 | +0.12 (+8.76%) | 916,616 |
18 Oct 2019 | USD | 1.25 | 1.39 | 1.25 | 1.37 | 12.33 | +0.1 (+7.87%) | 462,296 |
17 Oct 2019 | USD | 1.35 | 1.35 | 1.26 | 1.27 | 11.43 | -0.075 (-5.58%) | 263,483 |
16 Oct 2019 | USD | 1.2221 | 1.35 | 1.2101 | 1.345 | 12.105 | +0.095 (+7.60%) | 218,189 |
15 Oct 2019 | USD | 1.18 | 1.28 | 1.17 | 1.25 | 11.25 | +0.07 (+5.93%) | 173,870 |
14 Oct 2019 | USD | 1.17 | 1.23 | 1.16 | 1.18 | 10.62 | +0.01 (+0.85%) | 89,181 |
11 Oct 2019 | USD | 1.1628 | 1.2 | 1.16 | 1.17 | 10.53 | 0.0 (0.0%) | 181,590 |
10 Oct 2019 | USD | 1.19 | 1.19 | 1.16 | 1.17 | 10.53 | -0.01 (-0.85%) | 67,455 |
9 Oct 2019 | USD | 1.21 | 1.22 | 1.17 | 1.18 | 10.62 | -0.03 (-2.48%) | 195,498 |
8 Oct 2019 | USD | 1.17 | 1.23 | 1.16 | 1.21 | 10.89 | +0.02 (+1.68%) | 217,232 |
7 Oct 2019 | USD | 1.25 | 1.26 | 1.16 | 1.19 | 10.71 | -0.02 (-1.65%) | 420,930 |
4 Oct 2019 | USD | 1.23 | 1.25 | 1.16 | 1.21 | 10.89 | -0.02 (-1.63%) | 168,824 |
3 Oct 2019 | USD | 1.21 | 1.24 | 1.14 | 1.23 | 11.07 | +0.01 (+0.82%) | 226,544 |