Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | USD | 1.34 | 1.34 | 1.3 | 1.34 | 1.34 | 0.0 (0.0%) | 5,444 |
14 Jan 2020 | USD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | +0.04 (+3.08%) | 1,399 |
13 Jan 2020 | USD | 1.31 | 1.36 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 94,900 |
10 Jan 2020 | USD | 1.22 | 1.32 | 1.22 | 1.3 | 1.3 | +0.09 (+7.44%) | 125,065 |
9 Jan 2020 | USD | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 25,345 |
8 Jan 2020 | USD | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 16,034 |
7 Jan 2020 | USD | 1.2 | 1.23 | 1.14 | 1.23 | 1.23 | +0.1 (+8.85%) | 95,655 |
6 Jan 2020 | USD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
3 Jan 2020 | USD | 1.2 | 1.2 | 1.13 | 1.13 | 1.13 | -0.04 (-3.42%) | 39,300 |
2 Jan 2020 | USD | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | +0.05 (+4.46%) | 40,100 |
31 Dec 2019 | USD | 1.14 | 1.14 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 10,200 |
30 Dec 2019 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
27 Dec 2019 | USD | 1.125 | 1.125 | 1.1 | 1.1 | 1.1 | -0.06 (-5.17%) | 23,200 |
26 Dec 2019 | USD | 1.2 | 1.2 | 1.105 | 1.16 | 1.16 | +0.06 (+5.45%) | 2,945 |
25 Dec 2019 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -0.1 (-8.33%) | 580 |
23 Dec 2019 | USD | 1.17 | 1.2 | 1.17 | 1.2 | 1.2 | -0.01 (-0.83%) | 400 |
20 Dec 2019 | USD | 1.22 | 1.23 | 1.17 | 1.21 | 1.21 | 0.0 (0.0%) | 13,052 |
19 Dec 2019 | USD | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | +0.03 (+2.54%) | 344,529 |
18 Dec 2019 | USD | 1.18 | 1.19 | 1.165 | 1.18 | 1.18 | +0.01 (+0.85%) | 8,037 |
17 Dec 2019 | USD | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | +0.02 (+1.74%) | 77,600 |
16 Dec 2019 | USD | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 300 |
13 Dec 2019 | USD | 1.12 | 1.17 | 1.11 | 1.15 | 1.15 | +0.05 (+4.55%) | 813,950 |
12 Dec 2019 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 149,807 |
11 Dec 2019 | USD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 50,000 |
10 Dec 2019 | USD | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | +0.03 (+2.75%) | 27,400 |
9 Dec 2019 | USD | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 7,193 |
6 Dec 2019 | USD | 1.085 | 1.12 | 1.085 | 1.1 | 1.1 | +0.02 (+1.85%) | 111,715 |
5 Dec 2019 | USD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 15,000 |
4 Dec 2019 | USD | 1.05 | 1.1 | 1.05 | 1.1 | 1.1 | +0.05 (+4.76%) | 487,900 |