Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | USD | 1.69 | 1.69 | 1.52 | 1.67 | 1.67 | -0.01 (-0.60%) | 42,481 |
6 Nov 2019 | USD | 1.79 | 1.82 | 1.59 | 1.68 | 1.68 | -0.11 (-6.15%) | 69,382 |
5 Nov 2019 | USD | 1.74 | 1.79 | 1.6629 | 1.79 | 1.79 | +0.08 (+4.68%) | 36,107 |
4 Nov 2019 | USD | 1.64 | 1.73 | 1.59 | 1.71 | 1.71 | +0.08 (+4.91%) | 35,845 |
1 Nov 2019 | USD | 1.55 | 1.64 | 1.55 | 1.63 | 1.63 | +0.09 (+5.84%) | 26,119 |
31 Oct 2019 | USD | 1.59 | 1.59 | 1.51 | 1.54 | 1.54 | -0.05 (-3.14%) | 7,296 |
30 Oct 2019 | USD | 1.61 | 1.61 | 1.56 | 1.59 | 1.59 | -0.01 (-0.63%) | 5,440 |
29 Oct 2019 | USD | 1.62 | 1.63 | 1.59 | 1.6 | 1.6 | -0.04 (-2.44%) | 17,001 |
28 Oct 2019 | USD | 1.51 | 1.76 | 1.45 | 1.64 | 1.64 | +0.16 (+10.81%) | 61,691 |
25 Oct 2019 | USD | 1.43 | 1.52 | 1.43 | 1.48 | 1.48 | +0.01 (+0.68%) | 28,067 |
24 Oct 2019 | USD | 1.4877 | 1.4877 | 1.44 | 1.47 | 1.47 | 0.0 (0.0%) | 11,014 |
23 Oct 2019 | USD | 1.45 | 1.51 | 1.4 | 1.47 | 1.47 | +0.03 (+2.08%) | 30,024 |
22 Oct 2019 | USD | 1.42 | 1.5 | 1.38 | 1.44 | 1.44 | +0.01 (+0.70%) | 34,513 |
21 Oct 2019 | USD | 1.43 | 1.43 | 1.38 | 1.43 | 1.43 | 0.0 (0.0%) | 40,291 |
18 Oct 2019 | USD | 1.47 | 1.5012 | 1.4 | 1.43 | 1.43 | -0.05 (-3.38%) | 57,397 |
17 Oct 2019 | USD | 1.4983 | 1.4983 | 1.38 | 1.48 | 1.48 | +0.03 (+2.07%) | 26,065 |
16 Oct 2019 | USD | 1.45 | 1.48 | 1.42 | 1.45 | 1.45 | -0.03 (-2.03%) | 31,755 |
15 Oct 2019 | USD | 1.48 | 1.57 | 1.4374 | 1.48 | 1.48 | +0.04 (+2.78%) | 74,856 |
14 Oct 2019 | USD | 1.51 | 1.51 | 1.39 | 1.44 | 1.44 | -0.03 (-2.04%) | 24,878 |
11 Oct 2019 | USD | 1.51 | 1.5424 | 1.435 | 1.47 | 1.47 | -0.01 (-0.68%) | 61,566 |
10 Oct 2019 | USD | 1.51 | 1.53 | 1.45 | 1.48 | 1.48 | -0.02 (-1.33%) | 16,013 |
9 Oct 2019 | USD | 1.64 | 1.645 | 1.5 | 1.5 | 1.5 | -0.08 (-5.06%) | 24,331 |
8 Oct 2019 | USD | 1.66 | 1.66 | 1.565 | 1.58 | 1.58 | -0.12 (-7.06%) | 47,740 |
7 Oct 2019 | USD | 1.72 | 1.72 | 1.64 | 1.7 | 1.7 | +0.04 (+2.41%) | 14,411 |
4 Oct 2019 | USD | 1.66 | 1.69 | 1.63 | 1.66 | 1.66 | -0.01 (-0.60%) | 14,511 |
3 Oct 2019 | USD | 1.69 | 1.7 | 1.64 | 1.67 | 1.67 | -0.04 (-2.34%) | 22,156 |
2 Oct 2019 | USD | 1.8 | 1.8 | 1.6087 | 1.71 | 1.71 | -0.07 (-3.93%) | 38,539 |
1 Oct 2019 | USD | 1.96 | 1.96 | 1.75 | 1.78 | 1.78 | -0.17 (-8.72%) | 38,893 |
30 Sep 2019 | USD | 1.9 | 2 | 1.81 | 1.95 | 1.95 | +0.05 (+2.63%) | 54,884 |
27 Sep 2019 | USD | 1.76 | 1.9729 | 1.76 | 1.9 | 1.9 | +0.13 (+7.34%) | 19,486 |