Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2020 | USD | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | -0.05 (-2.91%) | 408,998 |
8 Jan 2020 | USD | 1.6702 | 1.72 | 1.67 | 1.72 | 1.72 | -0.01 (-0.58%) | 5,842 |
7 Jan 2020 | USD | 1.67 | 1.74 | 1.67 | 1.73 | 1.73 | +0.05 (+2.98%) | 18,836 |
6 Jan 2020 | USD | 1.7 | 1.72 | 1.67 | 1.68 | 1.68 | -0.05 (-2.89%) | 112,547 |
3 Jan 2020 | USD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 1.7 | 1.73 | 1.67 | 1.73 | 1.73 | -0.24 (-12.18%) | 23,200 |
31 Dec 2019 | USD | 1.83 | 1.97 | 1.82 | 1.97 | 1.97 | +0.14 (+7.65%) | 19,700 |
30 Dec 2019 | USD | 1.84 | 1.84 | 1.8 | 1.83 | 1.83 | -0.02 (-1.08%) | 344,454 |
27 Dec 2019 | USD | 1.84 | 1.86 | 1.8 | 1.85 | 1.85 | +0.02 (+1.09%) | 78,800 |
26 Dec 2019 | USD | 1.7999 | 1.85 | 1.7999 | 1.83 | 1.83 | +0.01 (+0.55%) | 41,200 |
25 Dec 2019 | USD | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 58,200 |
23 Dec 2019 | USD | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 24,649 |
20 Dec 2019 | USD | 1.81 | 1.86 | 1.8 | 1.85 | 1.85 | +0.02 (+1.09%) | 177,546 |
19 Dec 2019 | USD | 1.85 | 1.88 | 1.83 | 1.83 | 1.83 | -0.05 (-2.66%) | 112,399 |
18 Dec 2019 | USD | 1.79 | 1.88 | 1.79 | 1.88 | 1.88 | +0.09 (+5.03%) | 74,816 |
17 Dec 2019 | USD | 1.69 | 1.81 | 1.69 | 1.79 | 1.79 | +0.11 (+6.55%) | 171,217 |
16 Dec 2019 | USD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
13 Dec 2019 | USD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | +0.019 (+1.17%) | 8,000 |
12 Dec 2019 | USD | 1.68 | 1.68 | 1.64 | 1.6605 | 1.6605 | +0.011 (+0.64%) | 1,631 |
11 Dec 2019 | USD | 1.6 | 1.65 | 1.6 | 1.65 | 1.65 | +0.08 (+5.10%) | 65,526 |
10 Dec 2019 | USD | 1.67 | 1.67 | 1.57 | 1.57 | 1.57 | -0.12 (-7.10%) | 11,199 |
9 Dec 2019 | USD | 1.65 | 1.71 | 1.65 | 1.69 | 1.69 | +0.04 (+2.42%) | 38,700 |
6 Dec 2019 | USD | 1.63 | 1.65 | 1.6198 | 1.65 | 1.65 | -0.01 (-0.58%) | 56,757 |
5 Dec 2019 | USD | 1.52 | 1.6597 | 1.52 | 1.6597 | 1.6597 | +0.089 (+5.70%) | 38,178 |
4 Dec 2019 | USD | 1.57 | 1.5705 | 1.56 | 1.5702 | 1.5702 | +0.01 (+0.65%) | 34,413 |
3 Dec 2019 | USD | 1.55 | 1.6 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 107,519 |
2 Dec 2019 | USD | 1.02 | 1.56 | 1.02 | 1.56 | 1.56 | +0.12 (+8.33%) | 38,093 |
29 Nov 2019 | USD | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.07 (-4.64%) | 20,770 |
28 Nov 2019 | USD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |