Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2019 | USD | 1.12 | 1.222 | 1.118 | 1.19 | 0.238 | +0.066 (+5.87%) | 83,500 |
4 Dec 2019 | USD | 1.264 | 1.29 | 1.124 | 1.124 | 0.2248 | -0.058 (-4.91%) | 68,000 |
3 Dec 2019 | USD | 1.09 | 1.29 | 1.09 | 1.182 | 0.2364 | +0.088 (+8.04%) | 40,500 |
2 Dec 2019 | USD | 1.124 | 1.24 | 1.058 | 1.094 | 0.2188 | -0.09 (-7.60%) | 61,000 |
29 Nov 2019 | USD | 1.26 | 1.26 | 1.116 | 1.184 | 0.2368 | +0.094 (+8.62%) | 71,000 |
28 Nov 2019 | USD | 1.09 | 1.09 | 1.09 | 1.09 | 0.218 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1.118 | 1.142 | 1.01 | 1.09 | 0.218 | +0.018 (+1.68%) | 52,500 |
26 Nov 2019 | USD | 1.11 | 1.192 | 1.072 | 1.072 | 0.2144 | -0.028 (-2.55%) | 109,000 |
25 Nov 2019 | USD | 0.948 | 1.1 | 0.936 | 1.1 | 0.22 | +0.168 (+18.03%) | 76,000 |
22 Nov 2019 | USD | 0.774 | 0.932 | 0.774 | 0.932 | 0.1864 | +0.108 (+13.11%) | 84,000 |
21 Nov 2019 | USD | 0.75 | 0.824 | 0.75 | 0.824 | 0.1648 | +0.058 (+7.57%) | 165,500 |
20 Nov 2019 | USD | 0.67 | 0.786 | 0.67 | 0.766 | 0.1532 | +0.106 (+16.06%) | 101,500 |
19 Nov 2019 | USD | 0.66 | 0.662 | 0.612 | 0.66 | 0.132 | -0.024 (-3.51%) | 131,500 |
18 Nov 2019 | USD | 0.782 | 0.834 | 0.662 | 0.684 | 0.1368 | -0.11 (-13.85%) | 427,000 |
15 Nov 2019 | USD | 0.99 | 1.042 | 0.722 | 0.794 | 0.1588 | -0.284 (-26.35%) | 551,500 |
14 Nov 2019 | USD | 1.078 | 1.078 | 1.078 | 1.078 | 0.2156 | +0.008 (+0.75%) | 6,500 |
13 Nov 2019 | USD | 1.024 | 1.07 | 1.024 | 1.07 | 0.214 | -0.03 (-2.73%) | 3,000 |
12 Nov 2019 | USD | 1.088 | 1.1 | 1.086 | 1.1 | 0.22 | -0.024 (-2.14%) | 3,500 |
11 Nov 2019 | USD | 1.132 | 1.132 | 1.12 | 1.124 | 0.2248 | -0.008 (-0.71%) | 95,000 |
8 Nov 2019 | USD | 1.144 | 1.144 | 1.12 | 1.132 | 0.2264 | -0.04 (-3.41%) | 24,000 |
7 Nov 2019 | USD | 1.19 | 1.194 | 1.172 | 1.172 | 0.2344 | -0.074 (-5.94%) | 12,500 |
6 Nov 2019 | USD | 1.3 | 1.3 | 1.246 | 1.246 | 0.2492 | -0.064 (-4.89%) | 12,500 |
5 Nov 2019 | USD | 1.33 | 1.33 | 1.31 | 1.31 | 0.262 | -0.01 (-0.76%) | 3,000 |
4 Nov 2019 | USD | 1.3 | 1.32 | 1.3 | 1.32 | 0.264 | +0.04 (+3.13%) | 9,000 |
1 Nov 2019 | USD | 1.28 | 1.28 | 1.28 | 1.28 | 0.256 | +0.084 (+7.02%) | 500 |
31 Oct 2019 | USD | 1.174 | 1.196 | 1.174 | 1.196 | 0.2392 | -0.048 (-3.86%) | 5,000 |
30 Oct 2019 | USD | 1.244 | 1.244 | 1.244 | 1.244 | 0.2488 | -0.026 (-2.05%) | 1,000 |
29 Oct 2019 | USD | 1.27 | 1.27 | 1.26 | 1.27 | 0.254 | +0.08 (+6.72%) | 2,500 |
28 Oct 2019 | USD | 1.282 | 1.282 | 1.19 | 1.19 | 0.238 | -0.01 (-0.83%) | 3,000 |
25 Oct 2019 | USD | 1.24 | 1.28 | 1.2 | 1.2 | 0.24 | -0.012 (-0.99%) | 35,500 |