Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 1.77 | 1.8 | 1.77 | 1.784 | 1.784 | -0.008 (-0.45%) | 20,953 |
26 Dec 2019 | USD | 1.79 | 1.8 | 1.79 | 1.792 | 1.792 | +0.002 (+0.11%) | 5,401 |
25 Dec 2019 | USD | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.775 | 1.8 | 1.75 | 1.79 | 1.79 | +0.039 (+2.22%) | 13,220 |
23 Dec 2019 | USD | 1.74 | 1.769 | 1.74 | 1.7512 | 1.7512 | +0.011 (+0.64%) | 461,574 |
20 Dec 2019 | USD | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | +0.008 (+0.46%) | 53,607 |
19 Dec 2019 | USD | 1.73 | 1.77 | 1.73 | 1.732 | 1.732 | +0.002 (+0.12%) | 18,061 |
18 Dec 2019 | USD | 1.762 | 1.764 | 1.73 | 1.73 | 1.73 | -0.04 (-2.26%) | 30,882 |
17 Dec 2019 | USD | 1.784 | 1.8 | 1.77 | 1.77 | 1.77 | -0.024 (-1.34%) | 91,073 |
16 Dec 2019 | USD | 1.802 | 1.82 | 1.78 | 1.794 | 1.794 | -0.006 (-0.33%) | 27,249 |
13 Dec 2019 | USD | 1.81 | 1.83 | 1.78 | 1.8 | 1.8 | +0.04 (+2.27%) | 80,343 |
12 Dec 2019 | USD | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | +0.04 (+2.33%) | 86,291 |
11 Dec 2019 | USD | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 39,904 |
10 Dec 2019 | USD | 1.7 | 1.76 | 1.7 | 1.72 | 1.72 | +0.018 (+1.09%) | 111,913 |
9 Dec 2019 | USD | 1.73 | 1.73 | 1.7 | 1.7015 | 1.7015 | -0.009 (-0.53%) | 42,489 |
6 Dec 2019 | USD | 1.74 | 1.74 | 1.71 | 1.7105 | 1.7105 | +0.001 (+0.03%) | 225,691 |
5 Dec 2019 | USD | 1.74 | 1.744 | 1.7 | 1.71 | 1.71 | +0.03 (+1.79%) | 35,361 |
4 Dec 2019 | USD | 1.7 | 1.72 | 1.67 | 1.68 | 1.68 | +0.008 (+0.48%) | 13,467 |
3 Dec 2019 | USD | 1.71 | 1.71 | 1.67 | 1.672 | 1.672 | +0.002 (+0.12%) | 64,494 |
2 Dec 2019 | USD | 1.682 | 1.71 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 41,701 |
29 Nov 2019 | USD | 1.69 | 1.696 | 1.68 | 1.68 | 1.68 | +0.024 (+1.45%) | 9,126 |
28 Nov 2019 | USD | 1.656 | 1.656 | 1.656 | 1.656 | 1.656 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1.66 | 1.69 | 1.65 | 1.656 | 1.656 | 0.0 (0.0%) | 9,637 |
26 Nov 2019 | USD | 1.668 | 1.68 | 1.65 | 1.656 | 1.656 | -0.014 (-0.84%) | 9,362 |
25 Nov 2019 | USD | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -0.054 (-3.13%) | 41,925 |
22 Nov 2019 | USD | 1.713 | 1.735 | 1.708 | 1.724 | 1.724 | +0.004 (+0.23%) | 14,835 |
21 Nov 2019 | USD | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | +0.03 (+1.78%) | 155,966 |
20 Nov 2019 | USD | 1.71 | 1.74 | 1.69 | 1.69 | 1.69 | -0.026 (-1.52%) | 73,434 |
19 Nov 2019 | USD | 1.7115 | 1.74 | 1.71 | 1.716 | 1.716 | +0.012 (+0.70%) | 20,509 |
18 Nov 2019 | USD | 1.7 | 1.71 | 1.68 | 1.704 | 1.704 | +0.034 (+2.04%) | 19,292 |