Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2019 | USD | 1.85 | 1.96 | 1.78 | 1.915 | 7.66 | +0.065 (+3.51%) | 14,870 |
23 Dec 2019 | USD | 1.85 | 1.89 | 1.8161 | 1.85 | 7.4 | -0.1 (-5.13%) | 6,309 |
20 Dec 2019 | USD | 1.91 | 1.95 | 1.84 | 1.95 | 7.8 | +0.095 (+5.12%) | 4,054 |
19 Dec 2019 | USD | 1.96 | 1.96 | 1.823 | 1.855 | 7.42 | -0.095 (-4.87%) | 2,589 |
18 Dec 2019 | USD | 1.86 | 1.98 | 1.8223 | 1.95 | 7.8 | +0.09 (+4.84%) | 3,635 |
17 Dec 2019 | USD | 1.81 | 1.88 | 1.81 | 1.86 | 7.44 | +0.04 (+2.20%) | 4,056 |
16 Dec 2019 | USD | 1.84 | 1.9 | 1.82 | 1.82 | 7.28 | -0.02 (-1.09%) | 2,204 |
13 Dec 2019 | USD | 1.93 | 1.99 | 1.8022 | 1.84 | 7.36 | -0.06 (-3.16%) | 4,198 |
12 Dec 2019 | USD | 1.89 | 1.98 | 1.88 | 1.9 | 7.6 | -0.03 (-1.55%) | 4,528 |
11 Dec 2019 | USD | 1.84 | 1.97 | 1.83 | 1.93 | 7.72 | +0.03 (+1.58%) | 2,804 |
10 Dec 2019 | USD | 1.86 | 1.98 | 1.86 | 1.9 | 7.6 | +0.052 (+2.82%) | 3,839 |
9 Dec 2019 | USD | 1.81 | 1.88 | 1.8 | 1.8478 | 7.3912 | +0.028 (+1.53%) | 2,694 |
6 Dec 2019 | USD | 1.95 | 1.95 | 1.82 | 1.82 | 7.28 | -0.1 (-5.21%) | 6,749 |
5 Dec 2019 | USD | 1.83 | 1.97 | 1.78 | 1.92 | 7.68 | +0.07 (+3.78%) | 14,839 |
4 Dec 2019 | USD | 1.765 | 2.04 | 1.76 | 1.85 | 7.4 | +0.07 (+3.93%) | 13,662 |
3 Dec 2019 | USD | 1.71 | 1.81 | 1.67 | 1.78 | 7.12 | +0.02 (+1.14%) | 9,504 |
2 Dec 2019 | USD | 1.74 | 1.8113 | 1.73 | 1.76 | 7.04 | +0.03 (+1.73%) | 3,666 |
29 Nov 2019 | USD | 1.7 | 1.7989 | 1.68 | 1.73 | 6.92 | +0.05 (+2.98%) | 3,516 |
28 Nov 2019 | USD | 1.68 | 1.68 | 1.68 | 1.68 | 6.72 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1.72 | 1.8 | 1.67 | 1.68 | 6.72 | -0.09 (-5.08%) | 10,366 |
26 Nov 2019 | USD | 1.82 | 1.9855 | 1.73 | 1.77 | 7.08 | -0.14 (-7.33%) | 13,337 |
25 Nov 2019 | USD | 1.91 | 1.99 | 1.8752 | 1.91 | 7.64 | -0.09 (-4.50%) | 4,558 |
22 Nov 2019 | USD | 2.11 | 2.15 | 2 | 2 | 8 | -0.08 (-3.85%) | 10,077 |
21 Nov 2019 | USD | 1.91 | 2.08 | 1.75 | 2.08 | 8.32 | +0.12 (+6.12%) | 26,402 |
20 Nov 2019 | USD | 1.65 | 2.02 | 1.56 | 1.96 | 7.84 | +0.24 (+13.95%) | 54,660 |
19 Nov 2019 | USD | 1.6708 | 1.72 | 1.6608 | 1.72 | 6.88 | +0.04 (+2.38%) | 1,686 |
18 Nov 2019 | USD | 1.74 | 1.74 | 1.65 | 1.68 | 6.72 | -0.07 (-4.00%) | 7,608 |
15 Nov 2019 | USD | 1.89 | 1.95 | 1.7 | 1.75 | 7 | -0.18 (-9.33%) | 9,154 |
14 Nov 2019 | USD | 1.88 | 1.94 | 1.87 | 1.93 | 7.72 | +0.02 (+1.05%) | 3,518 |
13 Nov 2019 | USD | 1.99 | 1.99 | 1.82 | 1.91 | 7.64 | +0.04 (+2.14%) | 7,080 |