Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2019 | USD | 1.655 | 1.66 | 1.6325 | 1.66 | 6.64 | +0.01 (+0.61%) | 30,325 |
10 Dec 2019 | USD | 1.62 | 1.66 | 1.59 | 1.65 | 6.6 | +0.03 (+1.85%) | 26,140 |
9 Dec 2019 | USD | 1.65 | 1.66 | 1.545 | 1.62 | 6.48 | -0.03 (-1.82%) | 15,806 |
6 Dec 2019 | USD | 1.67 | 1.68 | 1.63 | 1.65 | 6.6 | -0.04 (-2.37%) | 5,929 |
5 Dec 2019 | USD | 1.666 | 1.69 | 1.62 | 1.69 | 6.76 | +0.03 (+1.81%) | 4,474 |
4 Dec 2019 | USD | 1.6 | 1.67 | 1.6 | 1.66 | 6.64 | +0.06 (+3.75%) | 3,424 |
3 Dec 2019 | USD | 1.63 | 1.69 | 1.594 | 1.6 | 6.4 | -0.03 (-1.84%) | 38,029 |
2 Dec 2019 | USD | 1.65 | 1.65 | 1.5705 | 1.63 | 6.52 | 0.0 (0.0%) | 3,286 |
29 Nov 2019 | USD | 1.6 | 1.65 | 1.6 | 1.63 | 6.52 | +0.03 (+1.88%) | 8,380 |
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%) | 1,470 |
26 Nov 2019 | USD | 1.62 | 1.62 | 1.56 | 1.59 | 6.36 | -0.03 (-1.85%) | 9,005 |
25 Nov 2019 | USD | 1.58 | 1.62 | 1.54 | 1.62 | 6.48 | +0.04 (+2.53%) | 4,747 |
22 Nov 2019 | USD | 1.6 | 1.6 | 1.5 | 1.58 | 6.32 | -0.025 (-1.56%) | 10,960 |
21 Nov 2019 | USD | 1.5 | 1.61 | 1.5 | 1.605 | 6.42 | +0.095 (+6.29%) | 4,161 |
20 Nov 2019 | USD | 1.54 | 1.55 | 1.43 | 1.51 | 6.04 | -0.03 (-1.95%) | 16,044 |
19 Nov 2019 | USD | 1.568 | 1.62 | 1.53 | 1.54 | 6.16 | -0.04 (-2.53%) | 18,885 |
18 Nov 2019 | USD | 1.55 | 1.63 | 1.5 | 1.58 | 6.32 | +0.03 (+1.94%) | 32,664 |
15 Nov 2019 | USD | 1.6 | 1.6 | 1.44 | 1.55 | 6.2 | -0.05 (-3.13%) | 58,687 |
14 Nov 2019 | USD | 1.47 | 1.67 | 1.43 | 1.6 | 6.4 | +0.16 (+11.11%) | 166,186 |
13 Nov 2019 | USD | 1.44 | 1.44 | 1.42 | 1.44 | 5.76 | 0.0 (0.0%) | 2,200 |
12 Nov 2019 | USD | 1.3401 | 1.44 | 1.33 | 1.44 | 5.76 | +0.09 (+6.67%) | 13,042 |
11 Nov 2019 | USD | 1.38 | 1.38 | 1.31 | 1.35 | 5.4 | -0.04 (-2.88%) | 23,441 |
8 Nov 2019 | USD | 1.382 | 1.39 | 1.35 | 1.39 | 5.56 | 0.0 (0.0%) | 825 |
7 Nov 2019 | USD | 1.414 | 1.414 | 1.34 | 1.39 | 5.56 | -0.02 (-1.42%) | 10,772 |
6 Nov 2019 | USD | 1.4 | 1.44 | 1.356 | 1.41 | 5.64 | 0.0 (0.0%) | 11,564 |
5 Nov 2019 | USD | 1.37 | 1.44 | 1.37 | 1.41 | 5.64 | -0.02 (-1.40%) | 16,917 |
4 Nov 2019 | USD | 1.38 | 1.44 | 1.37 | 1.43 | 5.72 | +0.06 (+4.38%) | 17,666 |
1 Nov 2019 | USD | 1.38 | 1.38 | 1.315 | 1.37 | 5.48 | -0.01 (-0.72%) | 20,769 |
31 Oct 2019 | USD | 1.4 | 1.4 | 1.31 | 1.38 | 5.52 | -0.04 (-2.82%) | 19,898 |