Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2019 | USD | 1.46 | 1.46 | 1.34 | 1.36 | 16.32 | -0.08 (-5.56%) | 1,718,283 |
11 Dec 2019 | USD | 1.42 | 1.465 | 1.3905 | 1.44 | 17.28 | +0.035 (+2.49%) | 1,362,699 |
10 Dec 2019 | USD | 1.42 | 1.42 | 1.35 | 1.405 | 16.86 | +0.035 (+2.55%) | 945,431 |
9 Dec 2019 | USD | 1.39 | 1.44 | 1.36 | 1.37 | 16.44 | +0.05 (+3.79%) | 2,715,486 |
6 Dec 2019 | USD | 1.3 | 1.35 | 1.25 | 1.32 | 15.84 | +0.07 (+5.60%) | 2,204,439 |
5 Dec 2019 | USD | 1.39 | 1.39 | 1.25 | 1.25 | 15 | -0.12 (-8.76%) | 2,034,307 |
4 Dec 2019 | USD | 1.46 | 1.46 | 1.3 | 1.37 | 16.44 | -0.05 (-3.52%) | 2,810,876 |
3 Dec 2019 | USD | 1.46 | 1.49 | 1.42 | 1.42 | 17.04 | +0.03 (+2.16%) | 4,273,691 |
2 Dec 2019 | USD | 1.42 | 1.5 | 1.39 | 1.39 | 16.68 | +0.02 (+1.46%) | 5,175,088 |
29 Nov 2019 | USD | 1.38 | 1.42 | 1.3 | 1.37 | 16.44 | +0.05 (+3.79%) | 1,735,366 |
28 Nov 2019 | USD | 1.32 | 1.32 | 1.32 | 1.32 | 15.84 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1.37 | 1.45 | 1.3 | 1.32 | 15.84 | 0.0 (0.0%) | 3,578,992 |
26 Nov 2019 | USD | 1.25 | 1.47 | 1.185 | 1.32 | 15.84 | +0.16 (+13.79%) | 10,756,857 |
25 Nov 2019 | USD | 1.16 | 1.22 | 1.04 | 1.16 | 13.92 | +0.04 (+3.57%) | 6,470,569 |
22 Nov 2019 | USD | 0.9157 | 1.2 | 0.9018 | 1.12 | 13.44 | +0.218 (+24.20%) | 12,053,738 |
21 Nov 2019 | USD | 0.9 | 0.9299 | 0.89 | 0.9018 | 10.8216 | +0.01 (+1.11%) | 400,068 |
20 Nov 2019 | USD | 0.9 | 0.9156 | 0.86 | 0.8919 | 10.7028 | +0.005 (+0.61%) | 560,730 |
19 Nov 2019 | USD | 0.86 | 0.9099 | 0.85 | 0.8865 | 10.638 | +0.026 (+3.03%) | 732,002 |
18 Nov 2019 | USD | 0.9 | 0.91 | 0.83 | 0.8604 | 10.3248 | -0.043 (-4.75%) | 1,152,792 |
15 Nov 2019 | USD | 0.96 | 0.9693 | 0.8802 | 0.9033 | 10.8396 | -0.042 (-4.45%) | 1,552,215 |
14 Nov 2019 | USD | 1.01 | 1.01 | 0.92 | 0.9454 | 11.3448 | -0.055 (-5.46%) | 1,138,663 |
13 Nov 2019 | USD | 1.04 | 1.04 | 0.97 | 1 | 12 | -0.035 (-3.38%) | 1,611,782 |
12 Nov 2019 | USD | 1.08 | 1.08 | 1.0204 | 1.035 | 12.42 | -0.045 (-4.17%) | 1,427,509 |
11 Nov 2019 | USD | 1.1 | 1.1 | 1.07 | 1.08 | 12.96 | -0.01 (-0.92%) | 477,237 |
8 Nov 2019 | USD | 1.13 | 1.13 | 1.05 | 1.09 | 13.08 | 0.0 (0.0%) | 808,926 |
7 Nov 2019 | USD | 1.1 | 1.11 | 1.08 | 1.09 | 13.08 | -0.01 (-0.91%) | 642,484 |
6 Nov 2019 | USD | 1.1 | 1.15 | 1.07 | 1.1 | 13.2 | +0.01 (+0.92%) | 1,046,181 |
5 Nov 2019 | USD | 1.07 | 1.1 | 1.06 | 1.09 | 13.08 | +0.01 (+0.93%) | 810,782 |
4 Nov 2019 | USD | 1.1 | 1.12 | 1.04 | 1.08 | 12.96 | -0.01 (-0.92%) | 1,484,266 |
1 Nov 2019 | USD | 1.1 | 1.13 | 1.06 | 1.09 | 13.08 | 0.0 (0.0%) | 1,001,631 |