Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2019 | USD | 1.42 | 1.43 | 1.35 | 1.35 | 1.35 | -0.11 (-7.53%) | 34,275 |
8 Oct 2019 | USD | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | -0.01 (-0.68%) | 40,535 |
7 Oct 2019 | USD | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | +0.04 (+2.80%) | 33,075 |
4 Oct 2019 | USD | 1.45 | 1.46 | 1.4 | 1.43 | 1.43 | -0.02 (-1.38%) | 37,900 |
3 Oct 2019 | USD | 1.4 | 1.46 | 1.38 | 1.45 | 1.45 | 0.0 (0.0%) | 60,304 |
2 Oct 2019 | USD | 1.45 | 1.465 | 1.36 | 1.45 | 1.45 | +0.05 (+3.57%) | 73,208 |
1 Oct 2019 | USD | 1.48 | 1.5 | 1.39 | 1.4 | 1.4 | -0.05 (-3.45%) | 45,448 |
30 Sep 2019 | USD | 1.48 | 1.52 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 16,169 |
27 Sep 2019 | USD | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 12,597 |
26 Sep 2019 | USD | 1.5 | 1.51 | 1.48 | 1.51 | 1.51 | -0.03 (-1.95%) | 4,600 |
25 Sep 2019 | USD | 1.51 | 1.55 | 1.48 | 1.54 | 1.54 | +0.03 (+1.99%) | 37,445 |
24 Sep 2019 | USD | 1.53 | 1.55 | 1.51 | 1.51 | 1.51 | -0.05 (-3.21%) | 49,222 |
23 Sep 2019 | USD | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | +0.01 (+0.65%) | 12,879 |
20 Sep 2019 | USD | 1.55 | 1.57 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 103,216 |
19 Sep 2019 | USD | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 9,400 |
18 Sep 2019 | USD | 1.6 | 1.61 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 62,201 |
17 Sep 2019 | USD | 1.65 | 1.65 | 1.53 | 1.58 | 1.58 | -0.09 (-5.39%) | 68,146 |
16 Sep 2019 | USD | 1.68 | 1.74 | 1.67 | 1.67 | 1.67 | +0.07 (+4.38%) | 346,986 |
13 Sep 2019 | USD | 1.64 | 1.69 | 1.58 | 1.6 | 1.6 | -0.06 (-3.61%) | 87,444 |
12 Sep 2019 | USD | 1.58 | 1.67 | 1.58 | 1.66 | 1.66 | +0.04 (+2.47%) | 36,885 |
11 Sep 2019 | USD | 1.62 | 1.64 | 1.59 | 1.62 | 1.62 | +0.03 (+1.89%) | 310,650 |
10 Sep 2019 | USD | 1.56 | 1.69 | 1.56 | 1.59 | 1.59 | +0.04 (+2.58%) | 270,856 |
9 Sep 2019 | USD | 1.51 | 1.59 | 1.51 | 1.55 | 1.55 | +0.04 (+2.65%) | 50,495 |
6 Sep 2019 | USD | 1.53 | 1.55 | 1.46 | 1.51 | 1.51 | -0.03 (-1.95%) | 101,914 |
5 Sep 2019 | USD | 1.45 | 1.6 | 1.45 | 1.54 | 1.54 | +0.05 (+3.36%) | 126,507 |
4 Sep 2019 | USD | 1.52 | 1.52 | 1.44 | 1.49 | 1.49 | +0.02 (+1.36%) | 98,858 |
3 Sep 2019 | USD | 1.61 | 1.61 | 1.47 | 1.47 | 1.47 | -0.06 (-3.92%) | 65,099 |
2 Sep 2019 | USD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 1.6 | 1.6 | 1.52 | 1.53 | 1.53 | -0.06 (-3.77%) | 21,861 |
29 Aug 2019 | USD | 1.5 | 1.6 | 1.4 | 1.59 | 1.59 | +0.13 (+8.90%) | 172,256 |