Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2019 | USD | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 3,204,600 |
23 Sep 2019 | USD | 1.68 | 1.69 | 1.66 | 1.69 | 1.69 | 0.0 (0.0%) | 1,915,400 |
20 Sep 2019 | USD | 1.65 | 1.69 | 1.64 | 1.69 | 1.69 | +0.04 (+2.42%) | 5,220,500 |
19 Sep 2019 | USD | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 3,017,200 |
18 Sep 2019 | USD | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 3,284,300 |
17 Sep 2019 | USD | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | +0.01 (+0.61%) | 3,435,500 |
16 Sep 2019 | USD | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 1,455,100 |
12 Sep 2019 | USD | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 2,875,400 |
11 Sep 2019 | USD | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | -0.01 (-0.61%) | 4,543,600 |
10 Sep 2019 | USD | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 4,283,400 |
9 Sep 2019 | USD | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 0 |
6 Sep 2019 | USD | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 3,200,600 |
5 Sep 2019 | USD | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | +0.02 (+1.24%) | 3,681,500 |
4 Sep 2019 | USD | 1.63 | 1.65 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 2,069,300 |
3 Sep 2019 | USD | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | -0.02 (-1.21%) | 4,573,400 |
2 Sep 2019 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | +0.03 (+1.85%) | 1,354,100 |
29 Aug 2019 | USD | 1.62 | 1.63 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 3,700,600 |
28 Aug 2019 | USD | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | +0.04 (+2.55%) | 5,179,100 |
27 Aug 2019 | USD | 1.61 | 1.62 | 1.57 | 1.57 | 1.57 | -0.05 (-3.09%) | 4,222,900 |
26 Aug 2019 | USD | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 986,700 |
23 Aug 2019 | USD | 1.6 | 1.65 | 1.59 | 1.64 | 1.64 | +0.03 (+1.86%) | 2,205,200 |
22 Aug 2019 | USD | 1.6 | 1.61 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 2,909,500 |
21 Aug 2019 | USD | 1.59 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 1,135,600 |
20 Aug 2019 | USD | 1.59 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 1,990,200 |
19 Aug 2019 | USD | 1.6 | 1.61 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 6,645,000 |
16 Aug 2019 | USD | 1.59 | 1.6 | 1.59 | 1.6 | 1.6 | +0.02 (+1.27%) | 2,871,100 |
15 Aug 2019 | USD | 1.56 | 1.6 | 1.56 | 1.58 | 1.58 | -0.01 (-0.63%) | 3,387,600 |
14 Aug 2019 | USD | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | -0.05 (-3.05%) | 5,274,700 |