Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2019 | USD | 1.65 | 1.6799 | 1.63 | 1.66 | 1.66 | -0.02 (-1.19%) | 174,367 |
18 Sep 2019 | USD | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | -0.04 (-2.33%) | 109,852 |
17 Sep 2019 | USD | 1.74 | 1.75 | 1.66 | 1.72 | 1.72 | +0.02 (+1.18%) | 189,063 |
16 Sep 2019 | USD | 1.6 | 1.7289 | 1.6 | 1.7 | 1.7 | +0.11 (+6.92%) | 796,935 |
13 Sep 2019 | USD | 1.58 | 1.6 | 1.5703 | 1.59 | 1.59 | 0.0 (0.0%) | 57,095 |
12 Sep 2019 | USD | 1.6 | 1.6 | 1.5701 | 1.59 | 1.59 | +0.002 (+0.11%) | 89,104 |
11 Sep 2019 | USD | 1.59 | 1.6 | 1.571 | 1.5882 | 1.5882 | -0.002 (-0.11%) | 81,652 |
10 Sep 2019 | USD | 1.63 | 1.65 | 1.59 | 1.59 | 1.59 | -0.04 (-2.45%) | 117,784 |
9 Sep 2019 | USD | 1.58 | 1.66 | 1.5791 | 1.63 | 1.63 | +0.05 (+3.16%) | 226,160 |
6 Sep 2019 | USD | 1.58 | 1.63 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 113,019 |
5 Sep 2019 | USD | 1.59 | 1.64 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 105,631 |
4 Sep 2019 | USD | 1.56 | 1.6 | 1.56 | 1.59 | 1.59 | +0.03 (+1.92%) | 72,890 |
3 Sep 2019 | USD | 1.6 | 1.6 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 168,734 |
2 Sep 2019 | USD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 1.64 | 1.64 | 1.6 | 1.6 | 1.6 | -0.04 (-2.44%) | 77,545 |
29 Aug 2019 | USD | 1.62 | 1.6618 | 1.61 | 1.64 | 1.64 | +0.03 (+1.86%) | 65,798 |
28 Aug 2019 | USD | 1.59 | 1.63 | 1.59 | 1.61 | 1.61 | +0.01 (+0.62%) | 55,877 |
27 Aug 2019 | USD | 1.67 | 1.67 | 1.55 | 1.6001 | 1.6001 | -0.055 (-3.32%) | 104,078 |
26 Aug 2019 | USD | 1.64 | 1.7 | 1.6337 | 1.655 | 1.655 | -0.005 (-0.30%) | 140,345 |
23 Aug 2019 | USD | 1.71 | 1.72 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 217,429 |
22 Aug 2019 | USD | 1.67 | 1.68 | 1.58 | 1.65 | 1.65 | -0.02 (-1.20%) | 130,336 |
21 Aug 2019 | USD | 1.66 | 1.73 | 1.65 | 1.67 | 1.67 | +0.03 (+1.83%) | 168,427 |
20 Aug 2019 | USD | 1.68 | 1.72 | 1.63 | 1.64 | 1.64 | -0.04 (-2.38%) | 130,989 |
19 Aug 2019 | USD | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | +0.04 (+2.43%) | 91,525 |
16 Aug 2019 | USD | 1.57 | 1.6579 | 1.57 | 1.6401 | 1.6401 | +0.08 (+5.13%) | 90,546 |
15 Aug 2019 | USD | 1.52 | 1.6 | 1.52 | 1.56 | 1.56 | -0.01 (-0.64%) | 140,336 |
14 Aug 2019 | USD | 1.6 | 1.6 | 1.55 | 1.57 | 1.57 | -0.04 (-2.48%) | 134,196 |
13 Aug 2019 | USD | 1.65 | 1.67 | 1.58 | 1.61 | 1.61 | -0.03 (-1.83%) | 139,300 |
12 Aug 2019 | USD | 1.68 | 1.72 | 1.64 | 1.64 | 1.64 | -0.072 (-4.22%) | 135,362 |
9 Aug 2019 | USD | 1.71 | 1.72 | 1.67 | 1.7123 | 1.7123 | +0.002 (+0.13%) | 207,112 |