Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 1.18 | 1.1922 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 16,042 |
3 Oct 2019 | USD | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | +0.03 (+2.63%) | 7,837 |
2 Oct 2019 | USD | 1.22 | 1.22 | 1.14 | 1.14 | 1.14 | -0.07 (-5.79%) | 23,698 |
1 Oct 2019 | USD | 1.16 | 1.26 | 1.16 | 1.21 | 1.21 | +0.07 (+6.14%) | 61,615 |
30 Sep 2019 | USD | 1.21 | 1.28 | 1.13 | 1.14 | 1.14 | -0.06 (-5%) | 38,434 |
27 Sep 2019 | USD | 1.16 | 1.24 | 1.16 | 1.2 | 1.2 | +0.04 (+3.45%) | 8,201 |
26 Sep 2019 | USD | 1.15 | 1.215 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 19,976 |
25 Sep 2019 | USD | 1.14 | 1.18 | 1.14 | 1.14 | 1.14 | -0.03 (-2.56%) | 14,223 |
24 Sep 2019 | USD | 1.15 | 1.2 | 1.13 | 1.17 | 1.17 | +0.03 (+2.63%) | 47,351 |
23 Sep 2019 | USD | 1.2 | 1.26 | 1.14 | 1.14 | 1.14 | -0.04 (-3.39%) | 31,755 |
20 Sep 2019 | USD | 1.14 | 1.21 | 1.12 | 1.18 | 1.18 | +0.025 (+2.16%) | 99,691 |
19 Sep 2019 | USD | 1.15 | 1.19 | 1.15 | 1.155 | 1.155 | +0.025 (+2.21%) | 45,041 |
18 Sep 2019 | USD | 1.205 | 1.205 | 1.13 | 1.13 | 1.13 | -0.07 (-5.83%) | 61,610 |
17 Sep 2019 | USD | 1.21 | 1.23 | 1.18 | 1.2 | 1.2 | -0.03 (-2.44%) | 52,765 |
16 Sep 2019 | USD | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 75,843 |
13 Sep 2019 | USD | 1.23 | 1.28 | 1.2 | 1.23 | 1.23 | +0.03 (+2.50%) | 54,931 |
12 Sep 2019 | USD | 1.2 | 1.27 | 1.2 | 1.2 | 1.2 | -0.06 (-4.76%) | 16,814 |
11 Sep 2019 | USD | 1.22 | 1.29 | 1.215 | 1.26 | 1.26 | +0.02 (+1.61%) | 19,594 |
10 Sep 2019 | USD | 1.286 | 1.29 | 1.23 | 1.24 | 1.24 | -0.04 (-3.13%) | 33,111 |
9 Sep 2019 | USD | 1.31 | 1.31 | 1.24 | 1.28 | 1.28 | -0.04 (-3.03%) | 61,709 |
6 Sep 2019 | USD | 1.33 | 1.36 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 20,975 |
5 Sep 2019 | USD | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 20,377 |
4 Sep 2019 | USD | 1.265 | 1.35 | 1.26 | 1.34 | 1.34 | +0.06 (+4.69%) | 14,936 |
3 Sep 2019 | USD | 1.31 | 1.31 | 1.2563 | 1.28 | 1.28 | -0.03 (-2.29%) | 11,235 |
2 Sep 2019 | USD | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 1.2938 | 1.31 | 1.2301 | 1.31 | 1.31 | +0.05 (+3.97%) | 46,090 |
29 Aug 2019 | USD | 1.2 | 1.3 | 1.185 | 1.26 | 1.26 | +0.05 (+4.13%) | 70,100 |
28 Aug 2019 | USD | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | +0.04 (+3.42%) | 14,067 |
27 Aug 2019 | USD | 1.1899 | 1.1899 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 34,592 |
26 Aug 2019 | USD | 1.2 | 1.2 | 1.12 | 1.16 | 1.16 | -0.02 (-1.69%) | 28,105 |