Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 1.94 | 1.95 | 1.72 | 1.83 | 1.83 | -0.114 (-5.84%) | 11,538 |
3 Oct 2019 | USD | 1.97 | 1.98 | 1.8572 | 1.9435 | 1.9435 | +0.043 (+2.29%) | 8,627 |
2 Oct 2019 | USD | 1.98 | 2 | 1.8101 | 1.9 | 1.9 | -0.07 (-3.55%) | 14,337 |
1 Oct 2019 | USD | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | +0.16 (+8.83%) | 1,899 |
30 Sep 2019 | USD | 1.84 | 1.96 | 1.8101 | 1.8101 | 1.8101 | -0.11 (-5.72%) | 3,145 |
27 Sep 2019 | USD | 1.89 | 1.96 | 1.81 | 1.92 | 1.92 | +0.01 (+0.52%) | 6,699 |
26 Sep 2019 | USD | 1.96 | 1.97 | 1.83 | 1.91 | 1.91 | -0.02 (-1.04%) | 11,572 |
25 Sep 2019 | USD | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | -0.009 (-0.44%) | 3,009 |
24 Sep 2019 | USD | 1.88 | 1.97 | 1.81 | 1.9385 | 1.9385 | +0.118 (+6.51%) | 4,186 |
23 Sep 2019 | USD | 1.97 | 1.97 | 1.82 | 1.82 | 1.82 | -0.12 (-6.19%) | 19,926 |
20 Sep 2019 | USD | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -0.03 (-1.52%) | 306 |
19 Sep 2019 | USD | 1.97 | 1.97 | 1.92 | 1.97 | 1.97 | -0.01 (-0.50%) | 1,679 |
18 Sep 2019 | USD | 1.9799 | 1.9799 | 1.9799 | 1.9799 | 1.9799 | 0.0 (0.0%) | 273 |
17 Sep 2019 | USD | 1.98 | 1.98 | 1.93 | 1.9799 | 1.9799 | -0.01 (-0.51%) | 3,990 |
16 Sep 2019 | USD | 2 | 2.05 | 1.9569 | 1.99 | 1.99 | +0.01 (+0.51%) | 11,142 |
13 Sep 2019 | USD | 1.83 | 1.9799 | 1.82 | 1.9799 | 1.9799 | +0.15 (+8.19%) | 5,050 |
12 Sep 2019 | USD | 1.83 | 1.85 | 1.83 | 1.83 | 1.83 | +0.01 (+0.55%) | 4,464 |
11 Sep 2019 | USD | 1.94 | 1.94 | 1.81 | 1.82 | 1.82 | -0.02 (-1.09%) | 2,433 |
10 Sep 2019 | USD | 1.93 | 2 | 1.82 | 1.84 | 1.84 | -0.03 (-1.60%) | 9,496 |
9 Sep 2019 | USD | 2.001 | 2.01 | 1.845 | 1.87 | 1.87 | -0.2 (-9.66%) | 39,227 |
6 Sep 2019 | USD | 2.19 | 2.19 | 1.9901 | 2.07 | 2.07 | -0.08 (-3.72%) | 10,118 |
5 Sep 2019 | USD | 2 | 2.17 | 1.97 | 2.15 | 2.15 | +0.24 (+12.57%) | 21,838 |
4 Sep 2019 | USD | 1.74 | 2 | 1.71 | 1.91 | 1.91 | +0.21 (+12.35%) | 38,864 |
3 Sep 2019 | USD | 1.7 | 1.7499 | 1.59 | 1.7 | 1.7 | +0.11 (+6.92%) | 18,680 |
2 Sep 2019 | USD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 1.6 | 1.69 | 1.59 | 1.59 | 1.59 | +0.026 (+1.68%) | 8,538 |
29 Aug 2019 | USD | 1.5638 | 1.5638 | 1.5638 | 1.5638 | 1.5638 | 0.0 (0.0%) | 53 |
28 Aug 2019 | USD | 1.69 | 1.69 | 1.56 | 1.5638 | 1.5638 | -0.136 (-8.01%) | 7,623 |
27 Aug 2019 | USD | 1.5 | 1.7 | 1.5 | 1.7 | 1.7 | +0.12 (+7.59%) | 1,274 |
26 Aug 2019 | USD | 1.599 | 1.599 | 1.58 | 1.58 | 1.58 | +0.02 (+1.28%) | 285 |