Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 1.75 | 1.79 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 484,811 |
19 Dec 2019 | USD | 1.68 | 1.78 | 1.68 | 1.75 | 1.75 | +0.05 (+2.94%) | 224,442 |
18 Dec 2019 | USD | 1.7 | 1.74 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 84,038 |
17 Dec 2019 | USD | 1.68 | 1.73 | 1.6776 | 1.7 | 1.7 | +0.04 (+2.41%) | 115,292 |
16 Dec 2019 | USD | 1.72 | 1.75 | 1.65 | 1.66 | 1.66 | -0.06 (-3.49%) | 289,001 |
13 Dec 2019 | USD | 1.72 | 1.76 | 1.69 | 1.72 | 1.72 | -0.01 (-0.58%) | 147,373 |
12 Dec 2019 | USD | 1.8 | 1.8 | 1.72 | 1.73 | 1.73 | -0.07 (-3.89%) | 166,545 |
11 Dec 2019 | USD | 1.73 | 1.82 | 1.69 | 1.8 | 1.8 | +0.06 (+3.45%) | 339,085 |
10 Dec 2019 | USD | 1.69 | 1.74 | 1.67 | 1.74 | 1.74 | +0.06 (+3.57%) | 131,871 |
9 Dec 2019 | USD | 1.7 | 1.74 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 85,456 |
6 Dec 2019 | USD | 1.78 | 1.81 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 116,460 |
5 Dec 2019 | USD | 1.65 | 1.72 | 1.65 | 1.69 | 1.69 | +0.04 (+2.42%) | 93,511 |
4 Dec 2019 | USD | 1.68 | 1.74 | 1.65 | 1.65 | 1.65 | -0.03 (-1.79%) | 148,061 |
3 Dec 2019 | USD | 1.72 | 1.74 | 1.67 | 1.68 | 1.68 | -0.07 (-4.00%) | 253,416 |
2 Dec 2019 | USD | 1.77 | 1.8 | 1.7 | 1.75 | 1.75 | 0.0 (0.0%) | 340,172 |
29 Nov 2019 | USD | 1.69 | 1.795 | 1.68 | 1.75 | 1.75 | +0.07 (+4.17%) | 185,214 |
28 Nov 2019 | USD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1.68 | 1.74 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 117,225 |
26 Nov 2019 | USD | 1.7 | 1.73 | 1.67 | 1.69 | 1.69 | -0.02 (-1.17%) | 108,131 |
25 Nov 2019 | USD | 1.67 | 1.73 | 1.63 | 1.71 | 1.71 | +0.04 (+2.40%) | 214,608 |
22 Nov 2019 | USD | 1.8 | 1.8 | 1.65 | 1.67 | 1.67 | -0.11 (-6.18%) | 278,020 |
21 Nov 2019 | USD | 1.67 | 1.79 | 1.64 | 1.78 | 1.78 | +0.11 (+6.59%) | 368,554 |
20 Nov 2019 | USD | 1.66 | 1.69 | 1.6019 | 1.67 | 1.67 | +0.04 (+2.45%) | 339,194 |
19 Nov 2019 | USD | 1.6 | 1.66 | 1.5768 | 1.63 | 1.63 | +0.04 (+2.52%) | 229,424 |
18 Nov 2019 | USD | 1.63 | 1.64 | 1.58 | 1.59 | 1.59 | -0.05 (-3.05%) | 288,052 |
15 Nov 2019 | USD | 1.63 | 1.69 | 1.63 | 1.64 | 1.64 | +0.03 (+1.86%) | 248,042 |
14 Nov 2019 | USD | 1.61 | 1.67 | 1.6 | 1.61 | 1.61 | +0.05 (+3.21%) | 465,103 |
13 Nov 2019 | USD | 1.66 | 1.66 | 1.56 | 1.56 | 1.56 | -0.12 (-7.14%) | 566,847 |
12 Nov 2019 | USD | 1.68 | 1.73 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 92,239 |
11 Nov 2019 | USD | 1.7 | 1.71 | 1.68 | 1.68 | 1.68 | -0.03 (-1.75%) | 73,832 |