Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2019 | USD | 2.11 | 2.11 | 2.11 | 2.11 | 1.5425 | -0.06 (-2.76%) | 200 |
30 Sep 2019 | USD | 2.12 | 2.173 | 2.12 | 2.17 | 1.5863 | +0.1 (+4.83%) | 16,500 |
27 Sep 2019 | USD | 2.03 | 2.07 | 2.01 | 2.07 | 1.5132 | +0.31 (+17.61%) | 33,100 |
26 Sep 2019 | USD | 1.768 | 1.86 | 1.76 | 1.76 | 1.2866 | -0.02 (-1.12%) | 500 |
25 Sep 2019 | USD | 1.79 | 1.79 | 1.78 | 1.78 | 1.3012 | -0.08 (-4.30%) | 2,000 |
24 Sep 2019 | USD | 1.86 | 1.86 | 1.86 | 1.86 | 1.3597 | 0.0 (0.0%) | 100 |
23 Sep 2019 | USD | 1.86 | 1.86 | 1.86 | 1.86 | 1.3597 | +0.048 (+2.65%) | 200 |
20 Sep 2019 | USD | 1.85 | 1.86 | 1.78 | 1.812 | 1.3246 | -0.018 (-0.98%) | 6,500 |
19 Sep 2019 | USD | 1.83 | 1.83 | 1.83 | 1.83 | 1.3378 | +0.06 (+3.39%) | 200 |
18 Sep 2019 | USD | 1.81 | 1.81 | 1.77 | 1.77 | 1.2939 | -0.03 (-1.67%) | 4,700 |
17 Sep 2019 | USD | 1.865 | 1.865 | 1.8 | 1.8 | 1.3158 | -0.07 (-3.74%) | 2,500 |
16 Sep 2019 | USD | 1.87 | 1.87 | 1.87 | 1.87 | 1.367 | -0.09 (-4.59%) | 1,100 |
13 Sep 2019 | USD | 1.96 | 1.96 | 1.96 | 1.96 | 1.4328 | +0.01 (+0.51%) | 24,900 |
12 Sep 2019 | USD | 1.97 | 1.97 | 1.95 | 1.95 | 1.4255 | -0.11 (-5.34%) | 5,900 |
11 Sep 2019 | USD | 1.8 | 2.06 | 1.8 | 2.06 | 1.5059 | +0.31 (+17.71%) | 11,600 |
10 Sep 2019 | USD | 1.75 | 1.76 | 1.75 | 1.75 | 1.2793 | +0.14 (+8.70%) | 1,100 |
9 Sep 2019 | USD | 1.61 | 1.61 | 1.61 | 1.61 | 1.1769 | -0.06 (-3.59%) | 200 |
6 Sep 2019 | USD | 1.63 | 1.67 | 1.63 | 1.67 | 1.2208 | +0.08 (+5.03%) | 2,000 |
5 Sep 2019 | USD | 1.53 | 1.62 | 1.53 | 1.59 | 1.1623 | +0.18 (+12.77%) | 5,900 |
4 Sep 2019 | USD | 1.495 | 1.495 | 1.41 | 1.41 | 1.0307 | -0.01 (-0.70%) | 5,800 |
3 Sep 2019 | USD | 1.41 | 1.455 | 1.41 | 1.42 | 1.0381 | -0.065 (-4.38%) | 1,100 |
2 Sep 2019 | USD | 1.485 | 1.485 | 1.485 | 1.485 | 1.0856 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 1.5 | 1.5 | 1.485 | 1.485 | 1.0856 | -0.025 (-1.66%) | 1,200 |
29 Aug 2019 | USD | 1.51 | 1.51 | 1.51 | 1.51 | 1.1038 | -0.03 (-1.95%) | 200 |
28 Aug 2019 | USD | 1.51 | 1.545 | 1.51 | 1.54 | 1.1258 | +0.04 (+2.67%) | 8,300 |
27 Aug 2019 | USD | 1.63 | 1.63 | 1.5 | 1.5 | 1.0965 | +0.02 (+1.35%) | 17,700 |
26 Aug 2019 | USD | 1.51 | 1.55 | 1.46 | 1.48 | 1.0819 | -0.015 (-1.00%) | 17,000 |
23 Aug 2019 | USD | 1.5 | 1.52 | 1.48 | 1.495 | 1.0929 | -0.005 (-0.33%) | 10,800 |
22 Aug 2019 | USD | 1.53 | 1.58 | 1.5 | 1.5 | 1.0965 | -0.05 (-3.23%) | 6,100 |
21 Aug 2019 | USD | 1.57 | 1.57 | 1.55 | 1.55 | 1.1331 | +0.03 (+1.97%) | 7,800 |