Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2020 | USD | 1.53 | 1.63 | 1.53 | 1.61 | 1.61 | +0.04 (+2.55%) | 140,485 |
31 Dec 2019 | USD | 1.51 | 1.58 | 1.51 | 1.57 | 1.57 | +0.02 (+1.29%) | 391,650 |
30 Dec 2019 | USD | 1.5 | 1.57 | 1.43 | 1.55 | 1.55 | +0.06 (+4.03%) | 173,609 |
27 Dec 2019 | USD | 1.54 | 1.54 | 1.42 | 1.49 | 1.49 | +0.08 (+5.67%) | 213,296 |
26 Dec 2019 | USD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.25 | 1.46 | 1.25 | 1.41 | 1.41 | +0.15 (+11.90%) | 180,215 |
23 Dec 2019 | USD | 1.14 | 1.27 | 1.14 | 1.26 | 1.26 | +0.11 (+9.57%) | 112,705 |
20 Dec 2019 | USD | 1.16 | 1.2 | 1.13 | 1.15 | 1.15 | -0.05 (-4.17%) | 192,378 |
19 Dec 2019 | USD | 1.23 | 1.25 | 1.16 | 1.2 | 1.2 | +0.05 (+4.35%) | 150,610 |
18 Dec 2019 | USD | 1.27 | 1.27 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 3,783,228 |
17 Dec 2019 | USD | 1.13 | 1.2 | 1.13 | 1.17 | 1.17 | +0.05 (+4.46%) | 127,696 |
16 Dec 2019 | USD | 1.09 | 1.12 | 1.03 | 1.12 | 1.12 | +0.09 (+8.74%) | 266,292 |
13 Dec 2019 | USD | 1.04 | 1.08 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 46,520 |
12 Dec 2019 | USD | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | +0.06 (+6.12%) | 46,715 |
11 Dec 2019 | USD | 1.02 | 1.02 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 48,209 |
10 Dec 2019 | USD | 1.08 | 1.08 | 1 | 1 | 1 | -0.02 (-1.96%) | 159,221 |
9 Dec 2019 | USD | 1.02 | 1.08 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 53,992 |
6 Dec 2019 | USD | 1 | 1.05 | 0.96 | 1.02 | 1.02 | +0.02 (+2%) | 78,302 |
5 Dec 2019 | USD | 1.04 | 1.04 | 1 | 1 | 1 | +0.03 (+3.09%) | 85,176 |
4 Dec 2019 | USD | 1 | 1.02 | 0.94 | 0.97 | 0.97 | -0.03 (-3%) | 152,939 |
3 Dec 2019 | USD | 0.95 | 1 | 0.95 | 1 | 1 | +0.03 (+3.09%) | 38,230 |
2 Dec 2019 | USD | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | +0.01 (+1.04%) | 80,685 |
29 Nov 2019 | USD | 1 | 1 | 0.92 | 0.96 | 0.96 | -0.04 (-4%) | 33,200 |
28 Nov 2019 | USD | 1 | 1 | 0.9 | 1 | 1 | +0.03 (+3.09%) | 61,000 |
27 Nov 2019 | USD | 0.96 | 1 | 0.86 | 0.97 | 0.97 | +0.05 (+5.43%) | 62,545 |
26 Nov 2019 | USD | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -0.02 (-2.13%) | 25,678 |
25 Nov 2019 | USD | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 19,889 |
22 Nov 2019 | USD | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -0.01 (-1.05%) | 19,575 |
21 Nov 2019 | USD | 0.9 | 0.95 | 0.9 | 0.95 | 0.95 | +0.05 (+5.56%) | 215,908 |