Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2019 | USD | 1.56 | 1.585 | 1.41 | 1.44 | 1.44 | -0.1 (-6.49%) | 30,176 |
25 Nov 2019 | USD | 1.61 | 1.627 | 1.54 | 1.54 | 1.54 | +0.07 (+4.76%) | 5,095 |
22 Nov 2019 | USD | 1.4 | 1.47 | 1.4 | 1.47 | 1.47 | +0.059 (+4.14%) | 7,019 |
21 Nov 2019 | USD | 1.41 | 1.45 | 1.4 | 1.4115 | 1.4115 | -0.038 (-2.66%) | 16,064 |
20 Nov 2019 | USD | 1.46 | 1.46 | 1.41 | 1.45 | 1.45 | +0.01 (+0.69%) | 12,699 |
19 Nov 2019 | USD | 1.44 | 1.48 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 9,960 |
18 Nov 2019 | USD | 1.62 | 1.62 | 1.41 | 1.44 | 1.44 | -0.17 (-10.56%) | 38,846 |
15 Nov 2019 | USD | 1.61 | 1.63 | 1.6 | 1.61 | 1.61 | +0.05 (+3.21%) | 50,119 |
14 Nov 2019 | USD | 1.6 | 1.6 | 1.48 | 1.56 | 1.56 | -0.08 (-4.88%) | 22,696 |
13 Nov 2019 | USD | 1.71 | 1.72 | 1.48 | 1.64 | 1.64 | -0.08 (-4.65%) | 54,590 |
12 Nov 2019 | USD | 1.86 | 1.86 | 1.72 | 1.72 | 1.72 | -0.08 (-4.44%) | 7,933 |
11 Nov 2019 | USD | 1.94 | 1.9518 | 1.75 | 1.8 | 1.8 | -0.29 (-13.88%) | 33,647 |
8 Nov 2019 | USD | 1.95 | 2.11 | 1.95 | 2.09 | 2.09 | +0.022 (+1.06%) | 29,999 |
7 Nov 2019 | USD | 2 | 2.08 | 1.99 | 2.068 | 2.068 | +0.028 (+1.37%) | 9,603 |
6 Nov 2019 | USD | 2.06 | 2.0814 | 2.003 | 2.04 | 2.04 | -0.01 (-0.49%) | 41,155 |
5 Nov 2019 | USD | 1.97 | 2.0699 | 1.9497 | 2.05 | 2.05 | +0.07 (+3.54%) | 15,603 |
4 Nov 2019 | USD | 1.95 | 1.98 | 1.89 | 1.98 | 1.98 | +0.008 (+0.43%) | 17,469 |
1 Nov 2019 | USD | 1.9633 | 2.0202 | 1.9633 | 1.9716 | 1.9716 | +0.022 (+1.11%) | 2,411 |
31 Oct 2019 | USD | 1.9946 | 1.9946 | 1.94 | 1.95 | 1.95 | -0.015 (-0.76%) | 2,782 |
30 Oct 2019 | USD | 1.965 | 1.965 | 1.965 | 1.965 | 1.965 | -0.025 (-1.26%) | 328 |
29 Oct 2019 | USD | 2.01 | 2.01 | 1.975 | 1.99 | 1.99 | -0.03 (-1.49%) | 7,271 |
28 Oct 2019 | USD | 1.97 | 2.02 | 1.965 | 2.02 | 2.02 | +0.01 (+0.50%) | 14,512 |
25 Oct 2019 | USD | 2.01 | 2.016 | 2.01 | 2.01 | 2.01 | -0.04 (-1.95%) | 1,549 |
24 Oct 2019 | USD | 2.04 | 2.0636 | 2 | 2.05 | 2.05 | +0.03 (+1.49%) | 3,365 |
23 Oct 2019 | USD | 2.03 | 2.03 | 2 | 2.02 | 2.02 | +0.02 (+1%) | 3,361 |
22 Oct 2019 | USD | 2 | 2.0112 | 2 | 2 | 2 | -0.02 (-0.99%) | 3,643 |
21 Oct 2019 | USD | 2.05 | 2.0859 | 2.01 | 2.02 | 2.02 | -0.051 (-2.45%) | 16,642 |
18 Oct 2019 | USD | 2.087 | 2.09 | 2.05 | 2.0707 | 2.0707 | -0.041 (-1.96%) | 4,899 |
17 Oct 2019 | USD | 2.06 | 2.119 | 2.05 | 2.112 | 2.112 | -0.098 (-4.43%) | 5,206 |
16 Oct 2019 | USD | 2.1 | 2.21 | 2.07 | 2.21 | 2.21 | +0.08 (+3.76%) | 13,356 |