Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | USD | 1.14 | 1.17 | 1.13 | 1.15 | 4.6 | +0.01 (+0.88%) | 94,934 |
8 Nov 2019 | USD | 1.13 | 1.16 | 1.1 | 1.14 | 4.56 | 0.0 (0.0%) | 133,509 |
7 Nov 2019 | USD | 1.16 | 1.22 | 1.11 | 1.14 | 4.56 | -0.01 (-0.87%) | 142,992 |
6 Nov 2019 | USD | 1.18 | 1.22 | 1.12 | 1.15 | 4.6 | -0.07 (-5.74%) | 161,800 |
5 Nov 2019 | USD | 1.22 | 1.23 | 1.21 | 1.22 | 4.88 | +0.01 (+0.83%) | 87,316 |
4 Nov 2019 | USD | 1.23 | 1.25 | 1.21 | 1.21 | 4.84 | -0.02 (-1.63%) | 152,372 |
1 Nov 2019 | USD | 1.18 | 1.24 | 1.18 | 1.23 | 4.92 | +0.06 (+5.13%) | 174,634 |
31 Oct 2019 | USD | 1.21 | 1.22 | 1.15 | 1.17 | 4.68 | -0.04 (-3.31%) | 177,658 |
30 Oct 2019 | USD | 1.25 | 1.27 | 1.2 | 1.21 | 4.84 | -0.03 (-2.42%) | 113,359 |
29 Oct 2019 | USD | 1.29 | 1.2926 | 1.24 | 1.24 | 4.96 | -0.04 (-3.13%) | 118,201 |
28 Oct 2019 | USD | 1.27 | 1.32 | 1.263 | 1.28 | 5.12 | +0.02 (+1.59%) | 129,640 |
25 Oct 2019 | USD | 1.25 | 1.28 | 1.21 | 1.26 | 5.04 | 0.0 (0.0%) | 148,068 |
24 Oct 2019 | USD | 1.26 | 1.27 | 1.23 | 1.26 | 5.04 | +0.01 (+0.80%) | 106,865 |
23 Oct 2019 | USD | 1.27 | 1.29 | 1.21 | 1.25 | 5 | -0.03 (-2.34%) | 163,354 |
22 Oct 2019 | USD | 1.32 | 1.33 | 1.23 | 1.28 | 5.12 | -0.06 (-4.48%) | 246,253 |
21 Oct 2019 | USD | 1.37 | 1.37 | 1.305 | 1.34 | 5.36 | -0.01 (-0.74%) | 436,521 |
18 Oct 2019 | USD | 1.38 | 1.3929 | 1.3 | 1.35 | 5.4 | +0.02 (+1.50%) | 258,678 |
17 Oct 2019 | USD | 1.4 | 1.4 | 1.3 | 1.33 | 5.32 | -0.05 (-3.62%) | 163,608 |
16 Oct 2019 | USD | 1.39 | 1.42 | 1.35 | 1.38 | 5.52 | -0.02 (-1.43%) | 127,362 |
15 Oct 2019 | USD | 1.38 | 1.43 | 1.3706 | 1.4 | 5.6 | +0.01 (+0.72%) | 149,600 |
14 Oct 2019 | USD | 1.44 | 1.44 | 1.35 | 1.39 | 5.56 | -0.05 (-3.47%) | 179,665 |
11 Oct 2019 | USD | 1.4 | 1.47 | 1.34 | 1.44 | 5.76 | +0.04 (+2.86%) | 168,306 |
10 Oct 2019 | USD | 1.41 | 1.41 | 1.35 | 1.4 | 5.6 | -0.02 (-1.41%) | 110,742 |
9 Oct 2019 | USD | 1.44 | 1.45 | 1.4 | 1.42 | 5.68 | 0.0 (0.0%) | 67,170 |
8 Oct 2019 | USD | 1.48 | 1.48 | 1.41 | 1.42 | 5.68 | -0.05 (-3.40%) | 100,066 |
7 Oct 2019 | USD | 1.42 | 1.53 | 1.4 | 1.47 | 5.88 | +0.02 (+1.38%) | 166,129 |
4 Oct 2019 | USD | 1.41 | 1.45 | 1.36 | 1.45 | 5.8 | +0.05 (+3.57%) | 175,087 |
3 Oct 2019 | USD | 1.46 | 1.47 | 1.38 | 1.4 | 5.6 | -0.07 (-4.76%) | 163,999 |
2 Oct 2019 | USD | 1.4 | 1.47 | 1.34 | 1.47 | 5.88 | +0.08 (+5.76%) | 150,314 |
1 Oct 2019 | USD | 1.53 | 1.54 | 1.38 | 1.39 | 5.56 | -0.15 (-9.74%) | 274,378 |