Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2019 | USD | 1.26 | 1.4 | 1.25 | 1.34 | 1.34 | +0.07 (+5.51%) | 114,603 |
13 Nov 2019 | USD | 1.32 | 1.33 | 1.26 | 1.27 | 1.27 | -0.05 (-3.79%) | 126,516 |
12 Nov 2019 | USD | 1.3 | 1.34 | 1.2474 | 1.32 | 1.32 | -0.01 (-0.75%) | 179,400 |
11 Nov 2019 | USD | 1.17 | 1.4 | 1.1632 | 1.33 | 1.33 | +0.16 (+13.68%) | 434,347 |
8 Nov 2019 | USD | 1.02 | 1.17 | 1 | 1.17 | 1.17 | +0.12 (+11.43%) | 459,717 |
7 Nov 2019 | USD | 1.11 | 1.13 | 1.01 | 1.05 | 1.05 | -0.07 (-6.25%) | 131,765 |
6 Nov 2019 | USD | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | -0.03 (-2.61%) | 61,747 |
5 Nov 2019 | USD | 1.16 | 1.16 | 1.08 | 1.15 | 1.15 | -0.01 (-0.86%) | 369,671 |
4 Nov 2019 | USD | 1.07 | 1.17 | 1.0601 | 1.16 | 1.16 | +0.12 (+11.54%) | 459,704 |
1 Nov 2019 | USD | 1.02 | 1.09 | 1.015 | 1.04 | 1.04 | +0.03 (+2.97%) | 333,864 |
31 Oct 2019 | USD | 1.02 | 1.04 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 176,492 |
30 Oct 2019 | USD | 0.9813 | 1.04 | 0.9813 | 1.02 | 1.02 | +0.05 (+5.15%) | 78,414 |
29 Oct 2019 | USD | 1.01 | 1.05 | 0.97 | 0.97 | 0.97 | -0.06 (-5.83%) | 61,139 |
28 Oct 2019 | USD | 1.03 | 1.05 | 0.95 | 1.03 | 1.03 | +0.01 (+0.98%) | 109,800 |
25 Oct 2019 | USD | 1.02 | 1.07 | 0.95 | 1.02 | 1.02 | -0.01 (-0.97%) | 232,895 |
24 Oct 2019 | USD | 0.95 | 1.06 | 0.9401 | 1.03 | 1.03 | +0.04 (+4.04%) | 249,514 |
23 Oct 2019 | USD | 1.01 | 1.05 | 0.98 | 0.99 | 0.99 | -0.05 (-4.81%) | 511,489 |
22 Oct 2019 | USD | 1.11 | 1.11 | 0.9837 | 1.04 | 1.04 | -0.06 (-5.45%) | 233,736 |
21 Oct 2019 | USD | 1.14 | 1.15 | 1.09 | 1.1 | 1.1 | -0.06 (-5.17%) | 201,554 |
18 Oct 2019 | USD | 1.15 | 1.2 | 1.11 | 1.16 | 1.16 | +0.01 (+0.87%) | 17,960 |
17 Oct 2019 | USD | 1.1 | 1.15 | 1.07 | 1.15 | 1.15 | +0.06 (+5.50%) | 122,991 |
16 Oct 2019 | USD | 1.16 | 1.165 | 1.09 | 1.09 | 1.09 | -0.11 (-9.17%) | 94,700 |
15 Oct 2019 | USD | 1.2 | 1.21 | 1.14 | 1.2 | 1.2 | 0.0 (0.0%) | 48,274 |
14 Oct 2019 | USD | 1.18 | 1.23 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 9,843 |
11 Oct 2019 | USD | 1.18 | 1.24 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 15,120 |
10 Oct 2019 | USD | 1.15 | 1.2 | 1.1403 | 1.2 | 1.2 | +0.07 (+6.19%) | 22,822 |
9 Oct 2019 | USD | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | +0.03 (+2.73%) | 18,537 |
8 Oct 2019 | USD | 1.1 | 1.15 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 49,672 |
7 Oct 2019 | USD | 1.16 | 1.19 | 1.1 | 1.11 | 1.11 | -0.04 (-3.48%) | 71,568 |
4 Oct 2019 | USD | 1.18 | 1.1922 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 16,042 |