Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2019 | USD | 1.23 | 1.3 | 1.13 | 1.15 | 1.15 | -0.08 (-6.50%) | 37,515 |
25 Dec 2019 | USD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.199 | 1.2494 | 1.199 | 1.23 | 1.23 | +0.01 (+0.82%) | 41,148 |
23 Dec 2019 | USD | 1.21 | 1.24 | 1.207 | 1.22 | 1.22 | +0.02 (+1.67%) | 10,914 |
20 Dec 2019 | USD | 1.2001 | 1.25 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 164,734 |
19 Dec 2019 | USD | 1.2 | 1.215 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 69,374 |
18 Dec 2019 | USD | 1.17 | 1.22 | 1.16 | 1.2 | 1.2 | +0.03 (+2.56%) | 434,468 |
17 Dec 2019 | USD | 1.2 | 1.2 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 645,018 |
16 Dec 2019 | USD | 1.18 | 1.2 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 217,812 |
13 Dec 2019 | USD | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 234,737 |
12 Dec 2019 | USD | 1.19 | 1.2 | 1.17 | 1.19 | 1.19 | -0.03 (-2.46%) | 236,508 |
11 Dec 2019 | USD | 1.22 | 1.2341 | 1.18 | 1.22 | 1.22 | -0.04 (-3.17%) | 272,854 |
10 Dec 2019 | USD | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -0.02 (-1.56%) | 362,981 |
9 Dec 2019 | USD | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | 0.0 (0.0%) | 287,423 |
6 Dec 2019 | USD | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 205,526 |
5 Dec 2019 | USD | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 253,718 |
4 Dec 2019 | USD | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | +0.01 (+0.77%) | 296,042 |
3 Dec 2019 | USD | 1.28 | 1.33 | 1.23 | 1.3 | 1.3 | -0.06 (-4.41%) | 155,866 |
2 Dec 2019 | USD | 1.35 | 1.37 | 1.32 | 1.36 | 1.36 | -0.005 (-0.37%) | 132,738 |
29 Nov 2019 | USD | 1.34 | 1.37 | 1.34 | 1.365 | 1.365 | -0.005 (-0.36%) | 20,402 |
28 Nov 2019 | USD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 29,274 |
26 Nov 2019 | USD | 1.36 | 1.38 | 1.3523 | 1.36 | 1.36 | 0.0 (0.0%) | 29,833 |
25 Nov 2019 | USD | 1.35 | 1.36 | 1.3 | 1.36 | 1.36 | +0.06 (+4.62%) | 42,705 |
22 Nov 2019 | USD | 1.3 | 1.31 | 1.27 | 1.3 | 1.3 | +0.001 (+0.04%) | 96,464 |
21 Nov 2019 | USD | 1.2902 | 1.305 | 1.27 | 1.2995 | 1.2995 | +0.015 (+1.13%) | 67,989 |
20 Nov 2019 | USD | 1.29 | 1.31 | 1.2612 | 1.285 | 1.285 | -0.005 (-0.39%) | 38,772 |
19 Nov 2019 | USD | 1.299 | 1.3 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 26,013 |
18 Nov 2019 | USD | 1.25 | 1.3 | 1.25 | 1.28 | 1.28 | +0.03 (+2.40%) | 27,291 |
15 Nov 2019 | USD | 1.27 | 1.3 | 1.25 | 1.25 | 1.25 | +0.01 (+0.81%) | 43,594 |