Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | USD | 1.03 | 1.3702 | 1.01 | 1.04 | 1.04 | -0.3 (-22.39%) | 1,513 |
12 Dec 2019 | USD | 1.35 | 1.4998 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,971 |
11 Dec 2019 | USD | 1 | 1.67 | 1 | 1.35 | 1.35 | +0.27 (+25%) | 21,494 |
10 Dec 2019 | USD | 1 | 1.25 | 0.95 | 1.08 | 1.08 | -0.12 (-10.00%) | 8,317 |
9 Dec 2019 | USD | 0.8701 | 1.25 | 0.8701 | 1.2 | 1.2 | +0.33 (+37.92%) | 9,569 |
6 Dec 2019 | USD | 0.86 | 1.04 | 0.84 | 0.8701 | 0.8701 | -0.076 (-8.01%) | 10,059 |
5 Dec 2019 | USD | 0.81 | 0.95 | 0.81 | 0.9459 | 0.9459 | +0.046 (+5.10%) | 683 |
4 Dec 2019 | USD | 0.7 | 1.07 | 0.7 | 0.9 | 0.9 | +0.08 (+9.76%) | 17,445 |
3 Dec 2019 | USD | 0.77 | 0.82 | 0.77 | 0.82 | 0.82 | +0.02 (+2.50%) | 3,452 |
2 Dec 2019 | USD | 0.8 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 1,586 |
29 Nov 2019 | USD | 0.79 | 0.8001 | 0.79 | 0.8 | 0.8 | -0.075 (-8.57%) | 776 |
28 Nov 2019 | USD | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.86 | 0.875 | 0.77 | 0.875 | 0.875 | -0.071 (-7.53%) | 504 |
26 Nov 2019 | USD | 1.02 | 1.02 | 0.9363 | 0.9463 | 0.9463 | -0.069 (-6.77%) | 5,992 |
25 Nov 2019 | USD | 1 | 1.015 | 0.96 | 1.015 | 1.015 | +0.065 (+6.84%) | 1,907 |
22 Nov 2019 | USD | 0.77 | 0.95 | 0.77 | 0.95 | 0.95 | +0.17 (+21.79%) | 2,000 |
21 Nov 2019 | USD | 0.78 | 0.8666 | 0.78 | 0.78 | 0.78 | -0.08 (-9.30%) | 1,945 |
20 Nov 2019 | USD | 0.72 | 0.86 | 0.72 | 0.86 | 0.86 | +0.107 (+14.29%) | 2,240 |
19 Nov 2019 | USD | 0.77 | 0.77 | 0.7525 | 0.7525 | 0.7525 | -0.098 (-11.47%) | 466 |
18 Nov 2019 | USD | 0.83 | 0.86 | 0.7822 | 0.85 | 0.85 | -0.07 (-7.61%) | 1,127 |
15 Nov 2019 | USD | 0.76 | 0.92 | 0.76 | 0.92 | 0.92 | +0.07 (+8.24%) | 931 |
14 Nov 2019 | USD | 0.83 | 0.85 | 0.78 | 0.85 | 0.85 | -0.034 (-3.84%) | 3,769 |
13 Nov 2019 | USD | 0.89 | 0.89 | 0.86 | 0.8839 | 0.8839 | -0.076 (-7.93%) | 3,473 |
12 Nov 2019 | USD | 0.82 | 0.96 | 0.77 | 0.96 | 0.96 | +0.07 (+7.87%) | 1,769 |
11 Nov 2019 | USD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 481 |
8 Nov 2019 | USD | 0.96 | 0.96 | 0.9 | 0.91 | 0.91 | -0.14 (-13.33%) | 1,671 |
7 Nov 2019 | USD | 1.11 | 1.2 | 0.97 | 1.05 | 1.05 | -0.15 (-12.50%) | 6,485 |
6 Nov 2019 | USD | 1.1 | 1.2 | 1.07 | 1.2 | 1.2 | +0.07 (+6.19%) | 2,954 |
5 Nov 2019 | USD | 0.81 | 1.13 | 0.81 | 1.13 | 1.13 | +0.13 (+13.00%) | 2,267 |
4 Nov 2019 | USD | 1.1 | 1.2591 | 1 | 1 | 1 | -0.06 (-5.66%) | 4,925 |