Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | USD | 1.3 | 1.46 | 1.3 | 1.34 | 321.6 | -0.02 (-1.47%) | 394,023 |
20 Dec 2019 | USD | 1.4 | 1.4 | 1.3 | 1.36 | 326.4 | -0.055 (-3.89%) | 630,502 |
19 Dec 2019 | USD | 1.6 | 1.65 | 1.36 | 1.415 | 339.6 | -0.105 (-6.91%) | 1,352,384 |
18 Dec 2019 | USD | 1.32 | 1.705 | 1.3 | 1.52 | 364.8 | +0.24 (+18.75%) | 2,580,819 |
17 Dec 2019 | USD | 1.23 | 1.35 | 1.2 | 1.28 | 307.2 | +0.08 (+6.67%) | 528,037 |
16 Dec 2019 | USD | 1.12 | 1.28 | 1.11 | 1.2 | 288 | +0.08 (+7.14%) | 386,634 |
13 Dec 2019 | USD | 1.18 | 1.19 | 1.1 | 1.12 | 268.8 | -0.04 (-3.45%) | 278,617 |
12 Dec 2019 | USD | 1.22 | 1.272 | 1.11 | 1.16 | 278.4 | -0.08 (-6.45%) | 521,684 |
11 Dec 2019 | USD | 1.29 | 1.35 | 1.22 | 1.24 | 297.6 | -0.06 (-4.62%) | 556,850 |
10 Dec 2019 | USD | 1.37 | 1.4 | 1.2 | 1.3 | 312 | -0.1 (-7.14%) | 1,406,141 |
9 Dec 2019 | USD | 1.08 | 1.45 | 1.08 | 1.4 | 336 | +0.33 (+30.84%) | 2,574,369 |
6 Dec 2019 | USD | 1.05 | 1.15 | 1 | 1.07 | 256.8 | +0.1 (+10.25%) | 1,158,107 |
5 Dec 2019 | USD | 0.9422 | 1.09 | 0.9322 | 0.9705 | 232.92 | +0.029 (+3.03%) | 1,416,355 |
4 Dec 2019 | USD | 0.905 | 0.97 | 0.8806 | 0.942 | 226.08 | +0.078 (+8.98%) | 504,784 |
3 Dec 2019 | USD | 0.8929 | 0.9286 | 0.851 | 0.8644 | 207.456 | -0.032 (-3.56%) | 191,160 |
2 Dec 2019 | USD | 0.96 | 0.96 | 0.8534 | 0.8963 | 215.112 | +0.036 (+4.21%) | 283,168 |
29 Nov 2019 | USD | 0.85 | 0.89 | 0.8317 | 0.8601 | 206.424 | +0.014 (+1.65%) | 154,948 |
28 Nov 2019 | USD | 0.8461 | 0.8461 | 0.8461 | 0.8461 | 203.064 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.802 | 1.02 | 0.802 | 0.8461 | 203.064 | +0.034 (+4.24%) | 1,424,973 |
26 Nov 2019 | USD | 0.82 | 0.86 | 0.8051 | 0.8117 | 194.808 | -0.028 (-3.36%) | 143,654 |
25 Nov 2019 | USD | 0.86 | 0.86 | 0.8164 | 0.8399 | 201.576 | -0 (-0.05%) | 88,268 |
22 Nov 2019 | USD | 0.8524 | 0.8524 | 0.82 | 0.8403 | 201.672 | -0.018 (-2.14%) | 87,307 |
21 Nov 2019 | USD | 0.86 | 0.899 | 0.84 | 0.8587 | 206.088 | +0.008 (+0.98%) | 109,360 |
20 Nov 2019 | USD | 0.8763 | 0.91 | 0.8013 | 0.8504 | 204.096 | -0.022 (-2.53%) | 158,592 |
19 Nov 2019 | USD | 0.85 | 0.9082 | 0.8037 | 0.8725 | 209.4 | +0.017 (+1.93%) | 256,956 |
18 Nov 2019 | USD | 0.93 | 0.98 | 0.82 | 0.856 | 205.44 | -0.008 (-0.91%) | 1,149,640 |
15 Nov 2019 | USD | 0.789 | 0.89 | 0.7521 | 0.8639 | 207.336 | +0.077 (+9.73%) | 273,883 |
14 Nov 2019 | USD | 0.75 | 0.83 | 0.74 | 0.7873 | 188.952 | +0.067 (+9.33%) | 479,623 |
13 Nov 2019 | USD | 0.79 | 0.79 | 0.72 | 0.7201 | 172.824 | -0.063 (-8.08%) | 180,167 |
12 Nov 2019 | USD | 0.7875 | 0.8221 | 0.7604 | 0.7834 | 188.016 | +0.002 (+0.20%) | 207,251 |