Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2019 | USD | 1.07 | 1.09 | 0.95 | 1.02 | 1.02 | -0.08 (-7.27%) | 3,185,870 |
11 Nov 2019 | USD | 1.23 | 1.23 | 1.06 | 1.1 | 1.1 | -0.01 (-0.90%) | 2,100,342 |
8 Nov 2019 | USD | 1.1 | 1.15 | 1.03 | 1.11 | 1.11 | -0.04 (-3.48%) | 1,548,084 |
7 Nov 2019 | USD | 1.27 | 1.3 | 1.09 | 1.15 | 1.15 | -0.11 (-8.73%) | 3,188,156 |
6 Nov 2019 | USD | 1.32 | 1.34 | 1.23 | 1.26 | 1.26 | -0.04 (-3.08%) | 2,964,428 |
5 Nov 2019 | USD | 1.36 | 1.37 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 2,194,422 |
4 Nov 2019 | USD | 1.28 | 1.32 | 1.22 | 1.29 | 1.29 | +0.06 (+4.88%) | 2,778,665 |
1 Nov 2019 | USD | 1.17 | 1.24 | 1.15 | 1.23 | 1.23 | +0.06 (+5.13%) | 1,498,253 |
31 Oct 2019 | USD | 1.13 | 1.17 | 1.09 | 1.17 | 1.17 | +0.06 (+5.41%) | 1,219,050 |
30 Oct 2019 | USD | 1.12 | 1.12 | 1.06 | 1.11 | 1.11 | -0.01 (-0.89%) | 746,747 |
29 Oct 2019 | USD | 1.13 | 1.13 | 1.075 | 1.12 | 1.12 | -0.01 (-0.88%) | 1,413,270 |
28 Oct 2019 | USD | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 1,962,569 |
25 Oct 2019 | USD | 1.1 | 1.13 | 1.05 | 1.12 | 1.12 | +0.1 (+9.80%) | 2,223,743 |
24 Oct 2019 | USD | 1.02 | 1.1 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 1,484,738 |
23 Oct 2019 | USD | 1.04 | 1.04 | 0.98 | 1.01 | 1.01 | +0.063 (+6.66%) | 1,003,519 |
22 Oct 2019 | USD | 1.02 | 1.02 | 0.8835 | 0.9469 | 0.9469 | -0.045 (-4.51%) | 1,025,884 |
21 Oct 2019 | USD | 1.03 | 1.04 | 0.97 | 0.9916 | 0.9916 | +0.003 (+0.33%) | 1,379,489 |
18 Oct 2019 | USD | 0.95 | 1.02 | 0.93 | 0.9883 | 0.9883 | +0.043 (+4.56%) | 1,887,735 |
17 Oct 2019 | USD | 0.94 | 0.9745 | 0.9111 | 0.9452 | 0.9452 | +0.015 (+1.62%) | 771,585 |
16 Oct 2019 | USD | 0.93 | 0.9301 | 0.88 | 0.9301 | 0.9301 | +0.01 (+1.12%) | 737,043 |
15 Oct 2019 | USD | 0.88 | 0.949 | 0.88 | 0.9198 | 0.9198 | +0.09 (+10.82%) | 1,661,162 |
14 Oct 2019 | USD | 0.86 | 0.867 | 0.801 | 0.83 | 0.83 | -0.03 (-3.49%) | 724,113 |
11 Oct 2019 | USD | 0.85 | 0.88 | 0.801 | 0.86 | 0.86 | +0.01 (+1.18%) | 663,117 |
10 Oct 2019 | USD | 0.88 | 0.91 | 0.8201 | 0.85 | 0.85 | -0.032 (-3.64%) | 547,229 |
9 Oct 2019 | USD | 0.849 | 0.9 | 0.84 | 0.8821 | 0.8821 | +0.04 (+4.77%) | 1,037,361 |
8 Oct 2019 | USD | 0.91 | 0.92 | 0.835 | 0.8419 | 0.8419 | -0.071 (-7.77%) | 1,698,646 |
7 Oct 2019 | USD | 0.93 | 0.949 | 0.9 | 0.9128 | 0.9128 | -0.026 (-2.76%) | 889,957 |
4 Oct 2019 | USD | 0.9247 | 0.96 | 0.91 | 0.9387 | 0.9387 | +0.002 (+0.23%) | 610,367 |
3 Oct 2019 | USD | 0.96 | 0.9699 | 0.911 | 0.9365 | 0.9365 | -0.012 (-1.24%) | 1,081,643 |
2 Oct 2019 | USD | 0.9451 | 0.98 | 0.91 | 0.9483 | 0.9483 | +0.005 (+0.54%) | 849,728 |