Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | USD | 1.148 | 1.32 | 1.148 | 1.28 | 1.28 | +0.155 (+13.78%) | 46,015 |
14 Nov 2019 | USD | 1.04 | 1.125 | 1.03 | 1.125 | 1.125 | +0.088 (+8.49%) | 41,428 |
13 Nov 2019 | USD | 0.985 | 1.06 | 0.955 | 1.037 | 1.037 | +0.037 (+3.70%) | 73,035 |
12 Nov 2019 | USD | 1 | 1 | 0.9935 | 1 | 1 | +0.003 (+0.29%) | 1,500 |
11 Nov 2019 | USD | 1 | 1.0014 | 0.9917 | 0.9971 | 0.9971 | +0.011 (+1.13%) | 7,450 |
8 Nov 2019 | USD | 1.0002 | 1.0002 | 0.986 | 0.986 | 0.986 | +0.006 (+0.61%) | 8,700 |
7 Nov 2019 | USD | 1 | 1.0275 | 0.9671 | 0.98 | 0.98 | -0.06 (-5.77%) | 33,980 |
6 Nov 2019 | USD | 0.98 | 1.04 | 0.9691 | 1.04 | 1.04 | +0.049 (+4.94%) | 8,550 |
5 Nov 2019 | USD | 1.03 | 1.058 | 0.982 | 0.991 | 0.991 | +0.013 (+1.33%) | 19,765 |
4 Nov 2019 | USD | 1.0368 | 1.06 | 0.977 | 0.978 | 0.978 | -0.082 (-7.73%) | 55,079 |
1 Nov 2019 | USD | 1.001 | 1.0599 | 0.9852 | 1.0599 | 1.0599 | +0.08 (+8.15%) | 79,075 |
31 Oct 2019 | USD | 0.955 | 0.9885 | 0.9466 | 0.98 | 0.98 | +0.011 (+1.14%) | 4,250 |
30 Oct 2019 | USD | 0.905 | 0.969 | 0.905 | 0.969 | 0.969 | +0.079 (+8.88%) | 9,400 |
29 Oct 2019 | USD | 0.8835 | 0.9125 | 0.8835 | 0.89 | 0.89 | -0.03 (-3.24%) | 13,700 |
28 Oct 2019 | USD | 0.9198 | 0.9198 | 0.9198 | 0.9198 | 0.9198 | -0.027 (-2.87%) | 5,000 |
25 Oct 2019 | USD | 0.939 | 0.947 | 0.939 | 0.947 | 0.947 | +0.027 (+2.93%) | 3,000 |
24 Oct 2019 | USD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | +0.04 (+4.55%) | 1,000 |
23 Oct 2019 | USD | 0.9034 | 0.9034 | 0.88 | 0.88 | 0.88 | -0.042 (-4.58%) | 535 |
22 Oct 2019 | USD | 0.93 | 0.9369 | 0.9222 | 0.9222 | 0.9222 | +0.001 (+0.13%) | 5,121 |
21 Oct 2019 | USD | 0.925 | 0.95 | 0.9103 | 0.921 | 0.921 | +0.005 (+0.55%) | 17,525 |
18 Oct 2019 | USD | 0.938 | 0.938 | 0.887 | 0.916 | 0.916 | -0.001 (-0.07%) | 7,450 |
17 Oct 2019 | USD | 0.9166 | 0.9166 | 0.9166 | 0.9166 | 0.9166 | +0.02 (+2.19%) | 100 |
16 Oct 2019 | USD | 0.9667 | 0.9966 | 0.8846 | 0.897 | 0.897 | 0.0 (0.0%) | 1,200 |
15 Oct 2019 | USD | 0.9095 | 0.9124 | 0.897 | 0.897 | 0.897 | -0.133 (-12.90%) | 4,235 |
14 Oct 2019 | USD | 1.03 | 1.03 | 1.0299 | 1.0299 | 1.0299 | +0.102 (+11.02%) | 10,000 |
11 Oct 2019 | USD | 0.9277 | 0.9277 | 0.9277 | 0.9277 | 0.9277 | -0.001 (-0.06%) | 500 |
10 Oct 2019 | USD | 0.9 | 0.942 | 0.88 | 0.9283 | 0.9283 | +0.004 (+0.48%) | 10,100 |
9 Oct 2019 | USD | 0.89 | 0.9239 | 0.86 | 0.9239 | 0.9239 | +0.013 (+1.43%) | 16,349 |
8 Oct 2019 | USD | 0.9219 | 0.942 | 0.9109 | 0.9109 | 0.9109 | -0.011 (-1.15%) | 20,000 |
7 Oct 2019 | USD | 0.898 | 0.945 | 0.8619 | 0.9215 | 0.9215 | -0.043 (-4.43%) | 13,700 |