Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 1.43 | 1.53 | 1.39 | 1.52 | 1.52 | +0.13 (+9.35%) | 175,445 |
19 Dec 2019 | USD | 1.3 | 1.39 | 1.3 | 1.39 | 1.39 | +0.09 (+6.92%) | 50,937 |
18 Dec 2019 | USD | 1.395 | 1.41 | 1.28 | 1.3 | 1.3 | -0.066 (-4.80%) | 81,235 |
17 Dec 2019 | USD | 1.3574 | 1.43 | 1.35 | 1.3655 | 1.3655 | +0.005 (+0.40%) | 174,122 |
16 Dec 2019 | USD | 1.29 | 1.46 | 1.29 | 1.36 | 1.36 | +0.063 (+4.83%) | 112,162 |
13 Dec 2019 | USD | 1.185 | 1.3 | 1.185 | 1.2974 | 1.2974 | +0.077 (+6.34%) | 92,128 |
12 Dec 2019 | USD | 1.34 | 1.35 | 1.15 | 1.22 | 1.22 | -0.11 (-8.27%) | 195,700 |
11 Dec 2019 | USD | 1.3147 | 1.3663 | 1.3 | 1.33 | 1.33 | -0.008 (-0.63%) | 51,351 |
10 Dec 2019 | USD | 1.4 | 1.4 | 1.2927 | 1.3384 | 1.3384 | -0.06 (-4.30%) | 111,842 |
9 Dec 2019 | USD | 1.4038 | 1.44 | 1.32 | 1.3985 | 1.3985 | +0.009 (+0.61%) | 89,633 |
6 Dec 2019 | USD | 1.43 | 1.48 | 1.325 | 1.39 | 1.39 | -0.07 (-4.79%) | 127,032 |
5 Dec 2019 | USD | 1.62 | 1.62 | 1.42 | 1.46 | 1.46 | -0.109 (-6.96%) | 113,862 |
4 Dec 2019 | USD | 1.55 | 1.67 | 1.55 | 1.5693 | 1.5693 | -0.001 (-0.04%) | 159,170 |
3 Dec 2019 | USD | 1.58 | 1.5898 | 1.49 | 1.57 | 1.57 | +0.07 (+4.67%) | 161,723 |
2 Dec 2019 | USD | 1.52 | 1.6278 | 1.45 | 1.5 | 1.5 | +0.05 (+3.45%) | 110,027 |
29 Nov 2019 | USD | 1.52 | 1.5864 | 1.45 | 1.45 | 1.45 | +0.06 (+4.32%) | 114,036 |
28 Nov 2019 | USD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.004 (-0.30%) | 0 |
27 Nov 2019 | USD | 1.26 | 1.3942 | 1.18 | 1.3942 | 1.3942 | +0.017 (+1.25%) | 456,321 |
26 Nov 2019 | USD | 1.73 | 1.73 | 1.3 | 1.377 | 1.377 | -0.283 (-17.05%) | 393,772 |
25 Nov 2019 | USD | 1.89 | 1.89 | 1.66 | 1.66 | 1.66 | -0.18 (-9.78%) | 236,957 |
22 Nov 2019 | USD | 1.69 | 2.048 | 1.69 | 1.84 | 1.84 | +0.14 (+8.24%) | 267,132 |
21 Nov 2019 | USD | 1.69 | 1.8566 | 1.6 | 1.7 | 1.7 | 0.0 (0.0%) | 492,600 |
20 Nov 2019 | USD | 2.036 | 2.1097 | 1.68 | 1.7 | 1.7 | -0.41 (-19.43%) | 557,456 |
19 Nov 2019 | USD | 1.75 | 2.388 | 1.75 | 2.11 | 2.11 | +0.36 (+20.57%) | 994,179 |
18 Nov 2019 | USD | 1.47 | 1.83 | 1.356 | 1.75 | 1.75 | +0.336 (+23.77%) | 422,833 |
15 Nov 2019 | USD | 1.5504 | 1.57 | 1.41 | 1.4139 | 1.4139 | -0.151 (-9.65%) | 205,800 |
14 Nov 2019 | USD | 1.6 | 1.62 | 1.4026 | 1.565 | 1.565 | +0.055 (+3.64%) | 280,762 |
13 Nov 2019 | USD | 1.36 | 1.585 | 1.36 | 1.51 | 1.51 | +0.21 (+16.15%) | 389,641 |
12 Nov 2019 | USD | 1.2435 | 1.3155 | 1.2 | 1.3 | 1.3 | +0.11 (+9.24%) | 170,825 |
11 Nov 2019 | USD | 1.1 | 1.2 | 1.08 | 1.19 | 1.19 | +0.07 (+6.25%) | 86,639 |