Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2019 | USD | 1.4 | 1.47 | 1.39 | 1.41 | 1.41 | +0.02 (+1.44%) | 2,031,852 |
1 Nov 2019 | USD | 1.31 | 1.41 | 1.31 | 1.39 | 1.39 | +0.085 (+6.51%) | 1,865,271 |
31 Oct 2019 | USD | 1.34 | 1.35 | 1.27 | 1.305 | 1.305 | -0.015 (-1.14%) | 1,421,797 |
30 Oct 2019 | USD | 1.36 | 1.39 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 1,242,338 |
29 Oct 2019 | USD | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | +0.05 (+3.85%) | 1,416,864 |
28 Oct 2019 | USD | 1.27 | 1.32 | 1.25 | 1.3 | 1.3 | +0.04 (+3.17%) | 1,223,320 |
25 Oct 2019 | USD | 1.29 | 1.3 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 1,417,705 |
24 Oct 2019 | USD | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -0.04 (-3.08%) | 1,380,491 |
23 Oct 2019 | USD | 1.28 | 1.32 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 620,426 |
22 Oct 2019 | USD | 1.3 | 1.35 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 1,994,558 |
21 Oct 2019 | USD | 1.3 | 1.3 | 1.2728 | 1.3 | 1.3 | +0.02 (+1.56%) | 689,688 |
18 Oct 2019 | USD | 1.3 | 1.31 | 1.265 | 1.28 | 1.28 | 0.0 (0.0%) | 1,431,434 |
17 Oct 2019 | USD | 1.27 | 1.3 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 901,896 |
16 Oct 2019 | USD | 1.27 | 1.305 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 745,482 |
15 Oct 2019 | USD | 1.3 | 1.31 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 873,658 |
14 Oct 2019 | USD | 1.25 | 1.3 | 1.25 | 1.29 | 1.29 | +0.01 (+0.78%) | 725,785 |
11 Oct 2019 | USD | 1.3 | 1.32 | 1.2509 | 1.28 | 1.28 | +0.01 (+0.79%) | 1,450,448 |
10 Oct 2019 | USD | 1.3 | 1.32 | 1.25 | 1.27 | 1.27 | -0.03 (-2.31%) | 1,309,379 |
9 Oct 2019 | USD | 1.32 | 1.33 | 1.26 | 1.3 | 1.3 | -0.01 (-0.76%) | 1,184,247 |
8 Oct 2019 | USD | 1.32 | 1.345 | 1.27 | 1.31 | 1.31 | -0.03 (-2.24%) | 2,062,011 |
7 Oct 2019 | USD | 1.34 | 1.39 | 1.28 | 1.34 | 1.34 | +0.04 (+3.08%) | 2,087,734 |
4 Oct 2019 | USD | 1.27 | 1.425 | 1.245 | 1.3 | 1.3 | +0.06 (+4.84%) | 6,144,702 |
3 Oct 2019 | USD | 1.23 | 1.26 | 1.2 | 1.24 | 1.24 | 0.0 (0.0%) | 2,136,426 |
2 Oct 2019 | USD | 1.27 | 1.27 | 1.21 | 1.24 | 1.24 | -0.02 (-1.59%) | 1,257,960 |
1 Oct 2019 | USD | 1.26 | 1.31 | 1.2201 | 1.26 | 1.26 | +0.01 (+0.80%) | 1,746,293 |
30 Sep 2019 | USD | 1.24 | 1.28 | 1.225 | 1.25 | 1.25 | 0.0 (0.0%) | 1,660,186 |
27 Sep 2019 | USD | 1.3 | 1.305 | 1.2 | 1.25 | 1.25 | -0.05 (-3.85%) | 2,458,035 |
26 Sep 2019 | USD | 1.34 | 1.37 | 1.29 | 1.3 | 1.3 | -0.045 (-3.35%) | 1,789,389 |
25 Sep 2019 | USD | 1.31 | 1.35 | 1.3 | 1.345 | 1.345 | +0.015 (+1.13%) | 1,054,422 |
24 Sep 2019 | USD | 1.36 | 1.37 | 1.28 | 1.33 | 1.33 | -0.04 (-2.92%) | 2,000,842 |