Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | USD | 1.7771 | 1.94 | 1.63 | 1.66 | 1.66 | -0.14 (-7.78%) | 161,140 |
26 Sep 2019 | USD | 1.8 | 1.88 | 1.775 | 1.8 | 1.8 | +0.07 (+4.05%) | 95,738 |
25 Sep 2019 | USD | 1.71 | 1.76 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 85,015 |
24 Sep 2019 | USD | 1.9677 | 2 | 1.65 | 1.71 | 1.71 | -0.22 (-11.40%) | 260,155 |
23 Sep 2019 | USD | 1.99 | 1.99 | 1.8593 | 1.93 | 1.93 | +0.01 (+0.52%) | 125,072 |
20 Sep 2019 | USD | 2 | 2.031 | 1.887 | 1.92 | 1.92 | -0.04 (-2.04%) | 69,810 |
19 Sep 2019 | USD | 2.05 | 2.0833 | 1.95 | 1.96 | 1.96 | -0.07 (-3.45%) | 89,134 |
18 Sep 2019 | USD | 1.95 | 2.1728 | 1.95 | 2.03 | 2.03 | +0.08 (+4.10%) | 110,004 |
17 Sep 2019 | USD | 1.44 | 2.1335 | 1.44 | 1.95 | 1.95 | -0.1 (-4.88%) | 73,720 |
16 Sep 2019 | USD | 2.065 | 2.15 | 2.0479 | 2.05 | 2.05 | +0.03 (+1.49%) | 82,214 |
13 Sep 2019 | USD | 2.115 | 2.13 | 2.02 | 2.02 | 2.02 | -0.09 (-4.27%) | 21,344 |
12 Sep 2019 | USD | 2.1166 | 2.1166 | 2.09 | 2.11 | 2.11 | +0.01 (+0.48%) | 10,600 |
11 Sep 2019 | USD | 2.15 | 2.15 | 2.0905 | 2.1 | 2.1 | -0.05 (-2.33%) | 18,923 |
10 Sep 2019 | USD | 2.2038 | 2.2114 | 2.12 | 2.15 | 2.15 | +0.05 (+2.38%) | 91,710 |
9 Sep 2019 | USD | 2.14 | 2.14 | 2.1 | 2.1 | 2.1 | -0.04 (-1.87%) | 30,245 |
6 Sep 2019 | USD | 2.175 | 2.185 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 13,900 |
5 Sep 2019 | USD | 2.1 | 2.2157 | 2.1 | 2.14 | 2.14 | -0.03 (-1.38%) | 75,271 |
4 Sep 2019 | USD | 2.2048 | 2.24 | 2.17 | 2.17 | 2.17 | -0.03 (-1.36%) | 19,317 |
3 Sep 2019 | USD | 2.2045 | 2.2243 | 2.05 | 2.2 | 2.2 | +0.015 (+0.70%) | 28,845 |
2 Sep 2019 | USD | 2.1848 | 2.1848 | 2.1848 | 2.1848 | 2.1848 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 2.15 | 2.27 | 2.115 | 2.1848 | 2.1848 | +0.045 (+2.09%) | 62,719 |
29 Aug 2019 | USD | 2.1692 | 2.17 | 2.1 | 2.14 | 2.14 | -0.007 (-0.34%) | 47,221 |
28 Aug 2019 | USD | 2.1 | 2.2291 | 2.1 | 2.1474 | 2.1474 | -0.003 (-0.12%) | 29,835 |
27 Aug 2019 | USD | 2.19 | 2.21 | 2.14 | 2.15 | 2.15 | -0.04 (-1.83%) | 38,065 |
26 Aug 2019 | USD | 2.6 | 2.6 | 2.14 | 2.19 | 2.19 | +0.07 (+3.30%) | 44,769 |
23 Aug 2019 | USD | 2.2 | 2.234 | 2.081 | 2.12 | 2.12 | -0.08 (-3.64%) | 28,065 |
22 Aug 2019 | USD | 2.2654 | 2.2654 | 2.16 | 2.2 | 2.2 | -0.02 (-0.90%) | 48,269 |
21 Aug 2019 | USD | 2.2532 | 2.27 | 2.2 | 2.22 | 2.22 | -0.033 (-1.46%) | 49,070 |
20 Aug 2019 | USD | 2.21 | 2.2762 | 2.15 | 2.2528 | 2.2528 | +0.123 (+5.77%) | 39,325 |
19 Aug 2019 | USD | 2.13 | 2.1474 | 2.08 | 2.13 | 2.13 | +0.02 (+0.95%) | 37,420 |