Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2019 | USD | 1.83 | 1.83 | 1.76 | 1.8 | 1.8 | -0.02 (-1.10%) | 5,777,200 |
16 Dec 2019 | USD | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | +0.03 (+1.68%) | 1,882,100 |
13 Dec 2019 | USD | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | +0.02 (+1.13%) | 3,220,800 |
12 Dec 2019 | USD | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | +0.01 (+0.57%) | 3,835,600 |
11 Dec 2019 | USD | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 3,392,000 |
10 Dec 2019 | USD | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 3,752,200 |
9 Dec 2019 | USD | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 3,099,100 |
6 Dec 2019 | USD | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 1,676,700 |
5 Dec 2019 | USD | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 1,536,300 |
4 Dec 2019 | USD | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 1,290,000 |
3 Dec 2019 | USD | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 2,317,500 |
2 Dec 2019 | USD | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | +0.01 (+0.57%) | 423,500 |
29 Nov 2019 | USD | 1.77 | 1.78 | 1.73 | 1.76 | 1.76 | -0.01 (-0.56%) | 2,096,300 |
28 Nov 2019 | USD | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 1,285,100 |
27 Nov 2019 | USD | 1.79 | 1.79 | 1.75 | 1.78 | 1.78 | -0.01 (-0.56%) | 2,220,400 |
26 Nov 2019 | USD | 1.77 | 1.79 | 1.75 | 1.79 | 1.79 | +0.02 (+1.13%) | 5,325,300 |
25 Nov 2019 | USD | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 823,600 |
22 Nov 2019 | USD | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 2,817,500 |
21 Nov 2019 | USD | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 1,682,900 |
20 Nov 2019 | USD | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | +0.03 (+1.71%) | 606,700 |
19 Nov 2019 | USD | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 3,168,000 |
18 Nov 2019 | USD | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -0.01 (-0.56%) | 1,729,500 |
15 Nov 2019 | USD | 1.78 | 1.8 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 3,067,900 |
14 Nov 2019 | USD | 1.79 | 1.8 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 2,931,900 |
13 Nov 2019 | USD | 1.82 | 1.83 | 1.78 | 1.79 | 1.79 | -0.03 (-1.65%) | 1,831,300 |
12 Nov 2019 | USD | 1.8 | 1.84 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 3,337,300 |
11 Nov 2019 | USD | 1.76 | 1.8 | 1.76 | 1.8 | 1.8 | +0.04 (+2.27%) | 3,038,900 |
8 Nov 2019 | USD | 1.8 | 1.8 | 1.76 | 1.76 | 1.76 | -0.04 (-2.22%) | 3,558,600 |
7 Nov 2019 | USD | 1.79 | 1.81 | 1.76 | 1.8 | 1.8 | 0.0 (0.0%) | 4,231,300 |
6 Nov 2019 | USD | 1.7 | 1.8 | 1.7 | 1.8 | 1.8 | +0.1 (+5.88%) | 5,318,900 |