Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2019 | USD | 1.83 | 1.83 | 1.75 | 1.77 | 1.77 | -0.06 (-3.28%) | 23,798 |
25 Sep 2019 | USD | 1.91 | 1.91 | 1.74 | 1.83 | 1.83 | +0.01 (+0.55%) | 31,870 |
24 Sep 2019 | USD | 1.95 | 1.951 | 1.8 | 1.82 | 1.82 | -0.13 (-6.67%) | 16,226 |
23 Sep 2019 | USD | 1.98 | 1.98 | 1.8968 | 1.95 | 1.95 | -0.03 (-1.52%) | 14,472 |
20 Sep 2019 | USD | 1.94 | 1.98 | 1.91 | 1.98 | 1.98 | +0.03 (+1.54%) | 45,205 |
19 Sep 2019 | USD | 1.85 | 1.95 | 1.76 | 1.95 | 1.95 | +0.11 (+5.98%) | 37,636 |
18 Sep 2019 | USD | 1.9 | 1.9 | 1.68 | 1.84 | 1.84 | -0.08 (-4.17%) | 58,066 |
17 Sep 2019 | USD | 1.91 | 1.98 | 1.75 | 1.92 | 1.92 | -0.01 (-0.52%) | 70,992 |
16 Sep 2019 | USD | 1.97 | 2.23 | 1.8808 | 1.93 | 1.93 | +0.13 (+7.22%) | 270,179 |
13 Sep 2019 | USD | 1.81 | 1.81 | 1.75 | 1.8 | 1.8 | +0.03 (+1.69%) | 14,528 |
12 Sep 2019 | USD | 1.88 | 1.8852 | 1.64 | 1.77 | 1.77 | -0.13 (-6.84%) | 62,241 |
11 Sep 2019 | USD | 1.9 | 1.99 | 1.82 | 1.9 | 1.9 | +0.02 (+1.06%) | 48,374 |
10 Sep 2019 | USD | 1.84 | 1.96 | 1.84 | 1.88 | 1.88 | +0.04 (+2.17%) | 96,618 |
9 Sep 2019 | USD | 1.73 | 1.8771 | 1.6683 | 1.84 | 1.84 | +0.13 (+7.60%) | 53,375 |
6 Sep 2019 | USD | 1.72 | 1.73 | 1.62 | 1.71 | 1.71 | -0.01 (-0.58%) | 33,005 |
5 Sep 2019 | USD | 1.62 | 1.75 | 1.57 | 1.72 | 1.72 | +0.2 (+13.16%) | 76,491 |
4 Sep 2019 | USD | 1.42 | 1.5593 | 1.42 | 1.52 | 1.52 | +0.1 (+7.04%) | 28,273 |
3 Sep 2019 | USD | 1.52 | 1.59 | 1.4 | 1.42 | 1.42 | -0.13 (-8.39%) | 80,710 |
2 Sep 2019 | USD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 1.65 | 1.6956 | 1.5 | 1.55 | 1.55 | -0.1 (-6.06%) | 54,313 |
29 Aug 2019 | USD | 1.62 | 1.74 | 1.61 | 1.65 | 1.65 | +0.04 (+2.48%) | 79,013 |
28 Aug 2019 | USD | 1.63 | 1.68 | 1.56 | 1.61 | 1.61 | -0.02 (-1.23%) | 62,764 |
27 Aug 2019 | USD | 1.78 | 1.78 | 1.6 | 1.63 | 1.63 | -0.12 (-6.86%) | 39,514 |
26 Aug 2019 | USD | 1.56 | 1.805 | 1.56 | 1.75 | 1.75 | +0.22 (+14.38%) | 70,195 |
23 Aug 2019 | USD | 1.65 | 1.67 | 1.48 | 1.53 | 1.53 | -0.14 (-8.38%) | 29,120 |
22 Aug 2019 | USD | 1.73 | 1.73 | 1.66 | 1.67 | 1.67 | -0.05 (-2.91%) | 13,518 |
21 Aug 2019 | USD | 1.73 | 1.8 | 1.6801 | 1.72 | 1.72 | +0.01 (+0.58%) | 37,392 |
20 Aug 2019 | USD | 1.82 | 1.9 | 1.62 | 1.71 | 1.71 | -0.1 (-5.52%) | 59,268 |
19 Aug 2019 | USD | 1.45 | 1.88 | 1.45 | 1.81 | 1.81 | +0.4 (+28.37%) | 87,006 |
16 Aug 2019 | USD | 1.43 | 1.4517 | 1.29 | 1.41 | 1.41 | 0.0 (0.0%) | 114,397 |