Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | USD | 1.2 | 1.21 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 245,411 |
6 Dec 2019 | USD | 1.16 | 1.2 | 1.15 | 1.19 | 1.19 | +0.05 (+4.39%) | 155,696 |
5 Dec 2019 | USD | 1.15 | 1.1705 | 1.13 | 1.14 | 1.14 | +0.005 (+0.44%) | 171,729 |
4 Dec 2019 | USD | 1.13 | 1.15 | 1.11 | 1.135 | 1.135 | +0.005 (+0.44%) | 220,913 |
3 Dec 2019 | USD | 1.12 | 1.13 | 1.117 | 1.13 | 1.13 | +0.01 (+0.89%) | 27,773 |
2 Dec 2019 | USD | 1.11 | 1.17 | 1.07 | 1.12 | 1.12 | -0.01 (-0.88%) | 163,730 |
29 Nov 2019 | USD | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 278,139 |
28 Nov 2019 | USD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 77,077 |
26 Nov 2019 | USD | 1.15 | 1.17 | 1.1287 | 1.16 | 1.16 | +0.02 (+1.75%) | 118,705 |
25 Nov 2019 | USD | 1.14 | 1.16 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 199,252 |
22 Nov 2019 | USD | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 103,638 |
21 Nov 2019 | USD | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 103,496 |
20 Nov 2019 | USD | 1.11 | 1.155 | 1.09 | 1.14 | 1.14 | +0.02 (+1.79%) | 238,248 |
19 Nov 2019 | USD | 1.11 | 1.145 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 259,765 |
18 Nov 2019 | USD | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -0.05 (-4.24%) | 303,324 |
15 Nov 2019 | USD | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 123,438 |
14 Nov 2019 | USD | 1.17 | 1.21 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 41,007 |
13 Nov 2019 | USD | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 52,422 |
12 Nov 2019 | USD | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -0.04 (-3.28%) | 150,152 |
11 Nov 2019 | USD | 1.22 | 1.23 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 76,709 |
8 Nov 2019 | USD | 1.23 | 1.24 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 72,412 |
7 Nov 2019 | USD | 1.23 | 1.255 | 1.2254 | 1.24 | 1.24 | +0.01 (+0.81%) | 73,214 |
6 Nov 2019 | USD | 1.27 | 1.27 | 1.21 | 1.23 | 1.23 | -0.03 (-2.38%) | 56,722 |
5 Nov 2019 | USD | 1.24 | 1.28 | 1.23 | 1.26 | 1.26 | +0.02 (+1.61%) | 110,904 |
4 Nov 2019 | USD | 1.19 | 1.24 | 1.18 | 1.24 | 1.24 | +0.07 (+5.98%) | 285,611 |
1 Nov 2019 | USD | 1.16 | 1.22 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 158,321 |
31 Oct 2019 | USD | 1.165 | 1.17 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 81,277 |
30 Oct 2019 | USD | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.015 (-1.27%) | 80,614 |
29 Oct 2019 | USD | 1.19 | 1.21 | 1.17 | 1.185 | 1.185 | -0.015 (-1.25%) | 226,388 |