Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | USD | 1.2 | 1.2 | 1.18 | 1.2 | 1,920 | +0.01 (+0.84%) | 19,413 |
27 Sep 2019 | USD | 1.2 | 1.24 | 1.18 | 1.19 | 1,904 | -0.01 (-0.83%) | 25,087 |
26 Sep 2019 | USD | 1.19 | 1.21 | 1.19 | 1.2 | 1,920 | +0.01 (+0.84%) | 28,454 |
25 Sep 2019 | USD | 1.27 | 1.29 | 1.18 | 1.19 | 1,904 | -0.07 (-5.56%) | 31,140 |
24 Sep 2019 | USD | 1.3 | 1.332 | 1.2579 | 1.26 | 2,016 | -0.04 (-3.08%) | 24,039 |
23 Sep 2019 | USD | 1.34 | 1.39 | 1.3 | 1.3 | 2,080 | -0.04 (-2.99%) | 3,085 |
20 Sep 2019 | USD | 1.3825 | 1.3825 | 1.3 | 1.34 | 2,144 | +0.02 (+1.52%) | 14,883 |
19 Sep 2019 | USD | 1.29 | 1.37 | 1.2852 | 1.32 | 2,112 | +0.02 (+1.54%) | 13,399 |
18 Sep 2019 | USD | 1.33 | 1.37 | 1.28 | 1.3 | 2,080 | -0.05 (-3.70%) | 50,889 |
17 Sep 2019 | USD | 1.41 | 1.42 | 1.34 | 1.35 | 2,160 | -0.08 (-5.59%) | 48,176 |
16 Sep 2019 | USD | 1.37 | 1.48 | 1.37 | 1.43 | 2,288 | +0.07 (+5.15%) | 56,973 |
13 Sep 2019 | USD | 1.37 | 1.45 | 1.36 | 1.36 | 2,176 | -0.01 (-0.73%) | 86,396 |
12 Sep 2019 | USD | 1.35 | 1.4 | 1.32 | 1.37 | 2,192 | +0.04 (+3.01%) | 37,140 |
11 Sep 2019 | USD | 1.327 | 1.38 | 1.31 | 1.33 | 2,128 | +0.01 (+0.74%) | 18,899 |
10 Sep 2019 | USD | 1.3415 | 1.35 | 1.32 | 1.3202 | 2,112.32 | +0 (+0.02%) | 28,146 |
9 Sep 2019 | USD | 1.32 | 1.35 | 1.28 | 1.32 | 2,112 | 0.0 (0.0%) | 58,303 |
6 Sep 2019 | USD | 1.3 | 1.32 | 1.2708 | 1.32 | 2,112 | +0.05 (+3.94%) | 47,072 |
5 Sep 2019 | USD | 1.293 | 1.32 | 1.2601 | 1.27 | 2,032 | -0.03 (-2.31%) | 70,378 |
4 Sep 2019 | USD | 1.25 | 1.37 | 1.23 | 1.3 | 2,080 | +0.06 (+4.84%) | 137,604 |
3 Sep 2019 | USD | 1.22 | 1.25 | 1.22 | 1.24 | 1,984 | +0.03 (+2.48%) | 19,645 |
2 Sep 2019 | USD | 1.21 | 1.21 | 1.21 | 1.21 | 1,936 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 1.22 | 1.24 | 1.21 | 1.21 | 1,936 | -0.01 (-0.82%) | 37,360 |
29 Aug 2019 | USD | 1.22 | 1.2699 | 1.212 | 1.22 | 1,952 | -0.01 (-0.81%) | 29,049 |
28 Aug 2019 | USD | 1.22 | 1.2322 | 1.2 | 1.23 | 1,968 | +0.02 (+1.65%) | 31,221 |
27 Aug 2019 | USD | 1.256 | 1.282 | 1.2 | 1.21 | 1,936 | -0.07 (-5.47%) | 93,871 |
26 Aug 2019 | USD | 1.23 | 1.3195 | 1.23 | 1.28 | 2,048 | +0.03 (+2.40%) | 140,039 |
23 Aug 2019 | USD | 1.22 | 1.54 | 1.19 | 1.25 | 2,000 | +0.07 (+5.94%) | 1,403,756 |
22 Aug 2019 | USD | 1.17 | 1.2095 | 1.17 | 1.1799 | 1,887.84 | +0.01 (+0.85%) | 18,504 |
21 Aug 2019 | USD | 1.15 | 1.19 | 1.14 | 1.17 | 1,872 | -0.001 (-0.06%) | 16,808 |
20 Aug 2019 | USD | 1.12 | 1.19 | 1.12 | 1.1707 | 1,873.12 | +0.041 (+3.60%) | 23,065 |