Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2019 | USD | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 65,712,200 |
20 Sep 2019 | USD | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 109,183,000 |
19 Sep 2019 | USD | 1.1 | 1.11 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 145,888,400 |
18 Sep 2019 | USD | 1.09 | 1.13 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 159,052,700 |
17 Sep 2019 | USD | 1.03 | 1.09 | 1.01 | 1.08 | 1.08 | +0.01 (+0.93%) | 147,872,400 |
16 Sep 2019 | USD | 1.09 | 1.16 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 281,105,400 |
13 Sep 2019 | USD | 1.11 | 1.13 | 1.01 | 1.05 | 1.05 | -0.12 (-10.26%) | 290,182,400 |
12 Sep 2019 | USD | 1.27 | 1.27 | 1.16 | 1.17 | 1.17 | -0.04 (-3.31%) | 308,875,700 |
11 Sep 2019 | USD | 1.29 | 1.3 | 1.19 | 1.21 | 1.21 | -0.03 (-2.42%) | 274,129,900 |
10 Sep 2019 | USD | 1.25 | 1.29 | 1.2 | 1.24 | 1.24 | +0.03 (+2.48%) | 310,252,400 |
9 Sep 2019 | USD | 1.2 | 1.24 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 150,803,000 |
6 Sep 2019 | USD | 1.16 | 1.22 | 1.11 | 1.18 | 1.18 | +0.01 (+0.85%) | 165,784,400 |
5 Sep 2019 | USD | 1.21 | 1.22 | 1.14 | 1.17 | 1.17 | -0.03 (-2.50%) | 144,727,200 |
4 Sep 2019 | USD | 1.25 | 1.26 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 214,001,100 |
3 Sep 2019 | USD | 1.18 | 1.25 | 1.16 | 1.21 | 1.21 | +0.06 (+5.22%) | 309,509,200 |
2 Sep 2019 | USD | 1.24 | 1.3 | 1.12 | 1.15 | 1.15 | -0.04 (-3.36%) | 274,654,500 |
30 Aug 2019 | USD | 1.02 | 1.2 | 0.98 | 1.19 | 1.19 | +0.21 (+21.43%) | 395,117,000 |
29 Aug 2019 | USD | 0.87 | 1.01 | 0.86 | 0.98 | 0.98 | +0.16 (+19.51%) | 303,070,300 |
28 Aug 2019 | USD | 0.88 | 0.9 | 0.81 | 0.82 | 0.82 | +0.06 (+7.89%) | 197,806,300 |
27 Aug 2019 | USD | 0.77 | 0.78 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 72,002,600 |
26 Aug 2019 | USD | 0.81 | 0.81 | 0.73 | 0.74 | 0.74 | -0.06 (-7.50%) | 93,587,800 |
23 Aug 2019 | USD | 0.84 | 0.85 | 0.78 | 0.8 | 0.8 | -0.03 (-3.61%) | 107,448,500 |
22 Aug 2019 | USD | 0.79 | 0.87 | 0.78 | 0.83 | 0.83 | +0.06 (+7.79%) | 222,339,400 |
21 Aug 2019 | USD | 0.79 | 0.83 | 0.74 | 0.77 | 0.77 | +0.04 (+5.48%) | 286,931,100 |
20 Aug 2019 | USD | 0.97 | 0.97 | 0.71 | 0.73 | 0.73 | -0.27 (-27%) | 361,782,400 |
19 Aug 2019 | USD | 1.12 | 1.18 | 1 | 1 | 1 | -0.09 (-8.26%) | 207,990,900 |
16 Aug 2019 | USD | 1.06 | 1.13 | 0.97 | 1.09 | 1.09 | -0.1 (-8.40%) | 369,479,700 |
15 Aug 2019 | USD | 1.42 | 1.44 | 1.07 | 1.19 | 1.19 | -0.26 (-17.93%) | 385,046,300 |
14 Aug 2019 | USD | 1.49 | 1.52 | 1.44 | 1.45 | 1.45 | -0.03 (-2.03%) | 68,378,300 |
13 Aug 2019 | USD | 1.5 | 1.51 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 46,741,600 |