Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 1.7 | 1.72 | 1.69 | 1.71 | 6.84 | -0.01 (-0.58%) | 24,113 |
19 Dec 2019 | USD | 1.7 | 1.72 | 1.65 | 1.72 | 6.88 | +0.01 (+0.58%) | 35,907 |
18 Dec 2019 | USD | 1.68 | 1.72 | 1.67 | 1.71 | 6.84 | +0.03 (+1.79%) | 108,355 |
17 Dec 2019 | USD | 1.7 | 1.715 | 1.65 | 1.68 | 6.72 | -0.03 (-1.75%) | 176,570 |
16 Dec 2019 | USD | 1.73 | 1.73 | 1.68 | 1.71 | 6.84 | 0.0 (0.0%) | 14,579 |
13 Dec 2019 | USD | 1.71 | 1.73 | 1.68 | 1.71 | 6.84 | 0.0 (0.0%) | 51,205 |
12 Dec 2019 | USD | 1.67 | 1.72 | 1.65 | 1.71 | 6.84 | +0.05 (+3.01%) | 86,067 |
11 Dec 2019 | USD | 1.655 | 1.66 | 1.6325 | 1.66 | 6.64 | +0.01 (+0.61%) | 121,300 |
10 Dec 2019 | USD | 1.62 | 1.66 | 1.59 | 1.65 | 6.6 | +0.03 (+1.85%) | 104,563 |
9 Dec 2019 | USD | 1.65 | 1.66 | 1.545 | 1.62 | 6.48 | -0.03 (-1.82%) | 63,224 |
6 Dec 2019 | USD | 1.67 | 1.68 | 1.63 | 1.65 | 6.6 | -0.04 (-2.37%) | 23,719 |
5 Dec 2019 | USD | 1.666 | 1.69 | 1.62 | 1.69 | 6.76 | +0.03 (+1.81%) | 17,898 |
4 Dec 2019 | USD | 1.6 | 1.67 | 1.6 | 1.66 | 6.64 | +0.06 (+3.75%) | 13,696 |
3 Dec 2019 | USD | 1.63 | 1.69 | 1.594 | 1.6 | 6.4 | -0.03 (-1.84%) | 152,118 |
2 Dec 2019 | USD | 1.65 | 1.65 | 1.5705 | 1.63 | 6.52 | 0.0 (0.0%) | 13,145 |
29 Nov 2019 | USD | 1.6 | 1.65 | 1.6 | 1.63 | 6.52 | +0.03 (+1.88%) | 33,522 |
28 Nov 2019 | USD | 1.6 | 1.6 | 1.6 | 1.6 | 6.4 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1.555 | 1.6 | 1.555 | 1.6 | 6.4 | +0.01 (+0.63%) | 5,880 |
26 Nov 2019 | USD | 1.62 | 1.62 | 1.56 | 1.59 | 6.36 | -0.03 (-1.85%) | 36,023 |
25 Nov 2019 | USD | 1.58 | 1.62 | 1.54 | 1.62 | 6.48 | +0.04 (+2.53%) | 18,990 |
22 Nov 2019 | USD | 1.6 | 1.6 | 1.5 | 1.58 | 6.32 | -0.025 (-1.56%) | 43,840 |
21 Nov 2019 | USD | 1.5 | 1.61 | 1.5 | 1.605 | 6.42 | +0.095 (+6.29%) | 16,646 |
20 Nov 2019 | USD | 1.54 | 1.55 | 1.43 | 1.51 | 6.04 | -0.03 (-1.95%) | 64,178 |
19 Nov 2019 | USD | 1.568 | 1.62 | 1.53 | 1.54 | 6.16 | -0.04 (-2.53%) | 75,540 |
18 Nov 2019 | USD | 1.55 | 1.63 | 1.5 | 1.58 | 6.32 | +0.03 (+1.94%) | 130,656 |
15 Nov 2019 | USD | 1.6 | 1.6 | 1.44 | 1.55 | 6.2 | -0.05 (-3.13%) | 234,751 |
14 Nov 2019 | USD | 1.47 | 1.67 | 1.43 | 1.6 | 6.4 | +0.16 (+11.11%) | 664,745 |
13 Nov 2019 | USD | 1.44 | 1.44 | 1.42 | 1.44 | 5.76 | 0.0 (0.0%) | 8,800 |
12 Nov 2019 | USD | 1.3401 | 1.44 | 1.33 | 1.44 | 5.76 | +0.09 (+6.67%) | 52,170 |
11 Nov 2019 | USD | 1.38 | 1.38 | 1.31 | 1.35 | 5.4 | -0.04 (-2.88%) | 93,764 |