Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 1.66 | 1.71 | 1.66 | 1.67 | 13,360 | +0.02 (+1.21%) | 5,504 |
19 Dec 2019 | USD | 1.72 | 1.725 | 1.6 | 1.65 | 13,200 | 0.0 (0.0%) | 26,483 |
18 Dec 2019 | USD | 1.6 | 1.745 | 1.55 | 1.65 | 13,200 | +0.1 (+6.45%) | 2,750 |
17 Dec 2019 | USD | 1.4 | 1.58 | 1.395 | 1.55 | 12,400 | +0.09 (+6.16%) | 6,160 |
16 Dec 2019 | USD | 1.46 | 1.46 | 1.45 | 1.46 | 11,680 | +0.01 (+0.68%) | 2,710 |
13 Dec 2019 | USD | 1.5 | 1.5 | 1.4501 | 1.4501 | 11,600.8 | -0.1 (-6.45%) | 300 |
12 Dec 2019 | USD | 1.55 | 1.55 | 1.55 | 1.55 | 12,400 | +0.14 (+9.93%) | 500 |
11 Dec 2019 | USD | 1.41 | 1.41 | 1.41 | 1.41 | 11,280 | 0.0 (0.0%) | 0 |
10 Dec 2019 | USD | 1.41 | 1.41 | 1.41 | 1.41 | 11,280 | 0.0 (0.0%) | 0 |
9 Dec 2019 | USD | 1.56 | 1.575 | 1.26 | 1.41 | 11,280 | -0.14 (-9.03%) | 7,648 |
6 Dec 2019 | USD | 1.55 | 1.7 | 1.55 | 1.55 | 12,400 | +0.05 (+3.33%) | 19,576 |
5 Dec 2019 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 12,000 | +0.05 (+3.45%) | 1,100 |
4 Dec 2019 | USD | 1.5 | 1.5 | 1.45 | 1.45 | 11,600 | +0.09 (+6.62%) | 243 |
3 Dec 2019 | USD | 1.43 | 1.43 | 1.36 | 1.36 | 10,880 | -0.12 (-8.11%) | 500 |
2 Dec 2019 | USD | 1.54 | 1.54 | 1.48 | 1.48 | 11,840 | 0.0 (0.0%) | 1,500 |
29 Nov 2019 | USD | 1.48 | 1.48 | 1.48 | 1.48 | 11,840 | 0.0 (0.0%) | 0 |
28 Nov 2019 | USD | 1.48 | 1.48 | 1.48 | 1.48 | 11,840 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1.55 | 1.55 | 1.48 | 1.48 | 11,840 | -0.02 (-1.33%) | 2,000 |
26 Nov 2019 | USD | 1.52 | 1.52 | 1.48 | 1.5 | 12,000 | -0.105 (-6.54%) | 3,400 |
25 Nov 2019 | USD | 1.605 | 1.605 | 1.605 | 1.605 | 12,840 | +0.155 (+10.69%) | 500 |
22 Nov 2019 | USD | 1.45 | 1.45 | 1.45 | 1.45 | 11,600 | 0.0 (0.0%) | 850 |
21 Nov 2019 | USD | 1.45 | 1.45 | 1.45 | 1.45 | 11,600 | 0.0 (0.0%) | 0 |
20 Nov 2019 | USD | 1.45 | 1.45 | 1.45 | 1.45 | 11,600 | 0.0 (0.0%) | 0 |
19 Nov 2019 | USD | 1.5 | 1.5 | 1.45 | 1.45 | 11,600 | 0.0 (0.0%) | 700 |
18 Nov 2019 | USD | 1.45 | 1.45 | 1.45 | 1.45 | 11,600 | 0.0 (0.0%) | 0 |
15 Nov 2019 | USD | 1.53 | 1.53 | 1.41 | 1.45 | 11,600 | -0.03 (-2.03%) | 1,470 |
14 Nov 2019 | USD | 1.58 | 1.68 | 1.48 | 1.48 | 11,840 | -0.07 (-4.52%) | 5,200 |
13 Nov 2019 | USD | 1.4 | 2 | 1.35 | 1.55 | 12,400 | +0.22 (+16.54%) | 28,532 |
12 Nov 2019 | USD | 1.16 | 1.33 | 1.16 | 1.33 | 10,640 | +0.17 (+14.66%) | 1,400 |
11 Nov 2019 | USD | 1.16 | 1.16 | 1.16 | 1.16 | 9,280 | 0.0 (0.0%) | 0 |