Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | USD | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 137,000 |
26 Sep 2019 | USD | 1.19 | 1.2 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 455,000 |
25 Sep 2019 | USD | 1.2 | 1.2 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 168,500 |
24 Sep 2019 | USD | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 7,100 |
23 Sep 2019 | USD | 1.19 | 1.22 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 48,400 |
20 Sep 2019 | USD | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 109,000 |
19 Sep 2019 | USD | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 140,700 |
18 Sep 2019 | USD | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 44,500 |
17 Sep 2019 | USD | 1.26 | 1.26 | 1.17 | 1.22 | 1.22 | +0.04 (+3.39%) | 94,100 |
16 Sep 2019 | USD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -0.04 (-3.28%) | 590,000 |
12 Sep 2019 | USD | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 67,000 |
11 Sep 2019 | USD | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | +0.03 (+2.48%) | 280,200 |
10 Sep 2019 | USD | 1.2 | 1.22 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 150,700 |
9 Sep 2019 | USD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
6 Sep 2019 | USD | 1.2 | 1.21 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 279,800 |
5 Sep 2019 | USD | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 131,100 |
4 Sep 2019 | USD | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 145,000 |
3 Sep 2019 | USD | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 142,200 |
2 Sep 2019 | USD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 142,900 |
29 Aug 2019 | USD | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 133,000 |
28 Aug 2019 | USD | 1.2 | 1.2 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 185,400 |
27 Aug 2019 | USD | 1.19 | 1.2 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 275,800 |
26 Aug 2019 | USD | 1.14 | 1.18 | 1.12 | 1.18 | 1.18 | +0.04 (+3.51%) | 314,100 |
23 Aug 2019 | USD | 1.11 | 1.2 | 1.11 | 1.14 | 1.14 | +0.03 (+2.70%) | 354,900 |
22 Aug 2019 | USD | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 91,800 |
21 Aug 2019 | USD | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 96,900 |
20 Aug 2019 | USD | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 121,100 |
19 Aug 2019 | USD | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 218,800 |