Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 1.0499 | 1.15 | 1.0001 | 1.14 | 1.14 | +0.08 (+7.55%) | 35,948 |
7 Nov 2019 | USD | 1.08 | 1.08 | 1.0038 | 1.06 | 1.06 | +0.01 (+0.95%) | 14,727 |
6 Nov 2019 | USD | 1.0799 | 1.08 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 13,855 |
5 Nov 2019 | USD | 1.07 | 1.095 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 13,955 |
4 Nov 2019 | USD | 1.21 | 1.2198 | 1.07 | 1.07 | 1.07 | -0.06 (-5.31%) | 81,109 |
1 Nov 2019 | USD | 1.02 | 1.17 | 1 | 1.13 | 1.13 | +0.257 (+29.50%) | 172,908 |
31 Oct 2019 | USD | 0.8357 | 0.8741 | 0.828 | 0.8726 | 0.8726 | +0.024 (+2.78%) | 17,440 |
30 Oct 2019 | USD | 0.772 | 0.8511 | 0.772 | 0.849 | 0.849 | +0.014 (+1.68%) | 6,156 |
29 Oct 2019 | USD | 0.8995 | 0.8995 | 0.835 | 0.835 | 0.835 | -0.043 (-4.90%) | 3,000 |
28 Oct 2019 | USD | 0.76 | 0.894 | 0.722 | 0.878 | 0.878 | +0.115 (+15.01%) | 49,867 |
25 Oct 2019 | USD | 0.9864 | 0.9864 | 0.7423 | 0.7634 | 0.7634 | -0.129 (-14.46%) | 53,390 |
24 Oct 2019 | USD | 0.9572 | 1 | 0.8849 | 0.8925 | 0.8925 | -0.107 (-10.75%) | 14,076 |
23 Oct 2019 | USD | 1 | 1.02 | 0.9525 | 1 | 1 | -0.03 (-2.91%) | 26,500 |
22 Oct 2019 | USD | 1.1244 | 1.1321 | 1.03 | 1.03 | 1.03 | -0.07 (-6.36%) | 17,050 |
21 Oct 2019 | USD | 1.135 | 1.135 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 6,928 |
18 Oct 2019 | USD | 1.14 | 1.19 | 1.04 | 1.1 | 1.1 | -0.03 (-2.65%) | 39,965 |
17 Oct 2019 | USD | 1.1 | 1.3688 | 1.1 | 1.13 | 1.13 | +0.054 (+4.99%) | 129,650 |
16 Oct 2019 | USD | 0.9347 | 1.09 | 0.918 | 1.0763 | 1.0763 | +0.155 (+16.85%) | 387,142 |
15 Oct 2019 | USD | 0.8441 | 0.9276 | 0.8441 | 0.9211 | 0.9211 | +0.031 (+3.49%) | 204,485 |
14 Oct 2019 | USD | 0.7371 | 0.8999 | 0.737 | 0.89 | 0.89 | -0.01 (-1.11%) | 3,400 |
11 Oct 2019 | USD | 0.7579 | 0.9 | 0.75 | 0.9 | 0.9 | +0.118 (+15.15%) | 116,475 |
10 Oct 2019 | USD | 0.8122 | 0.8122 | 0.7525 | 0.7816 | 0.7816 | -0.038 (-4.69%) | 38,536 |
9 Oct 2019 | USD | 1 | 1 | 0.798 | 0.8201 | 0.8201 | -0.06 (-6.81%) | 72,437 |
8 Oct 2019 | USD | 0.59 | 0.88 | 0.59 | 0.88 | 0.88 | +0.13 (+17.33%) | 145,932 |
7 Oct 2019 | USD | 0.75 | 0.83 | 0.74 | 0.75 | 0.75 | -0.056 (-6.94%) | 25,256 |
4 Oct 2019 | USD | 0.7451 | 0.849 | 0.67 | 0.8059 | 0.8059 | +0.037 (+4.80%) | 35,476 |
3 Oct 2019 | USD | 1.001 | 1.001 | 0.7679 | 0.769 | 0.769 | -0.141 (-15.49%) | 79,138 |
2 Oct 2019 | USD | 0.6814 | 0.9899 | 0.65 | 0.91 | 0.91 | +0.26 (+40%) | 324,556 |
1 Oct 2019 | USD | 0.422 | 0.726 | 0.422 | 0.65 | 0.65 | +0.13 (+25%) | 278,706 |
30 Sep 2019 | USD | 0.2483 | 0.62 | 0.0899 | 0.52 | 0.52 | -1.14 (-68.67%) | 1,332,349 |