Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2019 | USD | 1.22 | 1.27 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 44,106 |
7 Oct 2019 | USD | 1.25 | 1.29 | 1.2 | 1.24 | 1.24 | -0.03 (-2.36%) | 48,043 |
4 Oct 2019 | USD | 1.24 | 1.305 | 1.24 | 1.27 | 1.27 | -0.03 (-2.31%) | 15,672 |
3 Oct 2019 | USD | 1.33 | 1.4 | 1.23 | 1.3 | 1.3 | -0.03 (-2.26%) | 32,735 |
2 Oct 2019 | USD | 1.2 | 1.3532 | 1.2 | 1.33 | 1.33 | +0.16 (+13.68%) | 36,656 |
1 Oct 2019 | USD | 1.4 | 1.4299 | 1.15 | 1.17 | 1.17 | -0.25 (-17.61%) | 284,249 |
30 Sep 2019 | USD | 1.39 | 1.44 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 12,175 |
27 Sep 2019 | USD | 1.54 | 1.622 | 1.3 | 1.4 | 1.4 | -0.1 (-6.67%) | 197,505 |
26 Sep 2019 | USD | 1.75 | 1.79 | 1.5 | 1.5 | 1.5 | -0.26 (-14.77%) | 899,132 |
25 Sep 2019 | USD | 1.84 | 2.02 | 1.76 | 1.76 | 1.76 | -0.1 (-5.38%) | 32,124 |
24 Sep 2019 | USD | 1.8829 | 1.96 | 1.85 | 1.86 | 1.86 | -0.02 (-1.06%) | 9,919 |
23 Sep 2019 | USD | 1.9 | 1.95 | 1.86 | 1.88 | 1.88 | -0.05 (-2.59%) | 43,744 |
20 Sep 2019 | USD | 2.05 | 2.12 | 1.91 | 1.93 | 1.93 | -0.09 (-4.46%) | 55,406 |
19 Sep 2019 | USD | 1.9 | 2.12 | 1.9 | 2.02 | 2.02 | +0.12 (+6.32%) | 25,957 |
18 Sep 2019 | USD | 2.07 | 2.0762 | 1.9 | 1.9 | 1.9 | -0.15 (-7.32%) | 18,141 |
17 Sep 2019 | USD | 2.25 | 2.4999 | 2.05 | 2.05 | 2.05 | -0.19 (-8.48%) | 54,671 |
16 Sep 2019 | USD | 2.07 | 2.24 | 2.04 | 2.24 | 2.24 | +0.17 (+8.21%) | 20,327 |
13 Sep 2019 | USD | 2.11 | 2.11 | 2 | 2.07 | 2.07 | 0.0 (0.0%) | 12,059 |
12 Sep 2019 | USD | 2.11 | 2.175 | 2.03 | 2.07 | 2.07 | -0.1 (-4.61%) | 8,065 |
11 Sep 2019 | USD | 2.25 | 2.25 | 2.03 | 2.17 | 2.17 | +0.02 (+0.93%) | 31,643 |
10 Sep 2019 | USD | 1.85 | 2.16 | 1.85 | 2.15 | 2.15 | +0.3 (+16.22%) | 33,116 |
9 Sep 2019 | USD | 1.91 | 1.94 | 1.85 | 1.85 | 1.85 | -0.1 (-5.13%) | 9,767 |
6 Sep 2019 | USD | 1.94 | 1.96 | 1.86 | 1.95 | 1.95 | -0.01 (-0.51%) | 40,328 |
5 Sep 2019 | USD | 1.92 | 1.97 | 1.86 | 1.96 | 1.96 | +0.04 (+2.08%) | 16,664 |
4 Sep 2019 | USD | 2.05 | 2.05 | 1.9 | 1.92 | 1.92 | -0.08 (-4%) | 25,194 |
3 Sep 2019 | USD | 2.02 | 2.03 | 1.9598 | 2 | 2 | -0.06 (-2.91%) | 8,692 |
2 Sep 2019 | USD | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 2.1 | 2.1005 | 2.02 | 2.06 | 2.06 | -0.05 (-2.37%) | 1,329 |
29 Aug 2019 | USD | 2.09 | 2.11 | 1.88 | 2.11 | 2.11 | +0.02 (+0.96%) | 7,505 |
28 Aug 2019 | USD | 2.08 | 2.11 | 2 | 2.09 | 2.09 | +0.11 (+5.56%) | 6,830 |