Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | +0.04 (+2.44%) | 230,400 |
19 Dec 2019 | USD | 1.71 | 1.71 | 1.64 | 1.64 | 1.64 | -0.07 (-4.09%) | 294,300 |
18 Dec 2019 | USD | 1.64 | 1.71 | 1.64 | 1.71 | 1.71 | +0.06 (+3.64%) | 800,000 |
17 Dec 2019 | USD | 1.62 | 1.66 | 1.62 | 1.65 | 1.65 | -0.03 (-1.79%) | 294,600 |
16 Dec 2019 | USD | 1.69 | 1.69 | 1.62 | 1.68 | 1.68 | -0.01 (-0.59%) | 559,300 |
13 Dec 2019 | USD | 1.69 | 1.71 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 921,500 |
12 Dec 2019 | USD | 1.68 | 1.71 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 1,225,700 |
11 Dec 2019 | USD | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | +0.07 (+4.38%) | 1,448,600 |
10 Dec 2019 | USD | 1.59 | 1.61 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 692,400 |
9 Dec 2019 | USD | 1.56 | 1.6 | 1.55 | 1.58 | 1.58 | +0.04 (+2.60%) | 911,900 |
6 Dec 2019 | USD | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | +0.04 (+2.67%) | 502,900 |
5 Dec 2019 | USD | 1.48 | 1.5 | 1.44 | 1.5 | 1.5 | +0.02 (+1.35%) | 547,600 |
4 Dec 2019 | USD | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 235,000 |
3 Dec 2019 | USD | 1.48 | 1.5 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 140,900 |
2 Dec 2019 | USD | 1.49 | 1.52 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 182,200 |
29 Nov 2019 | USD | 1.49 | 1.54 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 240,900 |
28 Nov 2019 | USD | 1.49 | 1.52 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 572,200 |
27 Nov 2019 | USD | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -0.04 (-2.58%) | 383,400 |
26 Nov 2019 | USD | 1.58 | 1.58 | 1.5 | 1.55 | 1.55 | -0.02 (-1.27%) | 450,700 |
25 Nov 2019 | USD | 1.53 | 1.61 | 1.53 | 1.57 | 1.57 | +0.04 (+2.61%) | 723,800 |
22 Nov 2019 | USD | 1.5 | 1.53 | 1.49 | 1.53 | 1.53 | +0.03 (+2%) | 766,500 |
21 Nov 2019 | USD | 1.44 | 1.5 | 1.43 | 1.5 | 1.5 | +0.06 (+4.17%) | 833,000 |
20 Nov 2019 | USD | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | 0.0 (0.0%) | 178,100 |
19 Nov 2019 | USD | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 175,700 |
18 Nov 2019 | USD | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 261,600 |
15 Nov 2019 | USD | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 119,300 |
14 Nov 2019 | USD | 1.41 | 1.44 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 269,000 |
13 Nov 2019 | USD | 1.44 | 1.45 | 1.39 | 1.41 | 1.41 | -0.02 (-1.40%) | 437,300 |
12 Nov 2019 | USD | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | +0.08 (+5.93%) | 552,100 |
11 Nov 2019 | USD | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 253,000 |