Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2019 | USD | 1.93 | 1.975 | 1.9 | 1.91 | 41,255.9992 | -0.06 (-3.05%) | 6,937 |
25 Dec 2019 | USD | 1.97 | 1.97 | 1.97 | 1.97 | 42,551.9991 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.923 | 1.99 | 1.923 | 1.97 | 42,551.9991 | -0.03 (-1.50%) | 2,677 |
23 Dec 2019 | USD | 1.96 | 2 | 1.87 | 2 | 43,199.9991 | +0.01 (+0.50%) | 31,626 |
20 Dec 2019 | USD | 1.96 | 2.0534 | 1.96 | 1.99 | 42,983.9991 | -0.03 (-1.49%) | 18,089 |
19 Dec 2019 | USD | 1.99 | 2.15 | 1.8632 | 2.02 | 43,631.9991 | +0.04 (+2.02%) | 95,305 |
18 Dec 2019 | USD | 2 | 2 | 1.84 | 1.98 | 42,767.9991 | -0.1 (-4.81%) | 20,239 |
17 Dec 2019 | USD | 1.8201 | 2.08 | 1.8201 | 2.08 | 44,927.9991 | +0.18 (+9.47%) | 32,421 |
16 Dec 2019 | USD | 1.85 | 1.9 | 1.82 | 1.9 | 41,039.9992 | +0.05 (+2.70%) | 12,777 |
13 Dec 2019 | USD | 1.83 | 1.85 | 1.7622 | 1.85 | 39,959.9992 | -0.02 (-1.07%) | 11,280 |
12 Dec 2019 | USD | 1.77 | 1.87 | 1.77 | 1.87 | 40,391.9992 | +0.12 (+6.86%) | 23,089 |
11 Dec 2019 | USD | 1.9 | 1.9 | 1.75 | 1.75 | 37,799.9992 | -0.17 (-8.85%) | 39,349 |
10 Dec 2019 | USD | 1.94 | 1.94 | 1.8656 | 1.92 | 41,471.9992 | +0.07 (+3.78%) | 2,365 |
9 Dec 2019 | USD | 1.94 | 1.94 | 1.84 | 1.85 | 39,959.9992 | -0.11 (-5.61%) | 11,713 |
6 Dec 2019 | USD | 1.96 | 2.01 | 1.8494 | 1.96 | 42,335.9992 | +0.08 (+4.26%) | 16,192 |
5 Dec 2019 | USD | 1.99 | 2.07 | 1.83 | 1.88 | 40,607.9992 | -0.17 (-8.29%) | 24,644 |
4 Dec 2019 | USD | 1.96 | 2.09 | 1.89 | 2.05 | 44,279.9991 | +0.08 (+4.06%) | 33,604 |
3 Dec 2019 | USD | 1.91 | 1.97 | 1.86 | 1.97 | 42,551.9991 | +0.03 (+1.55%) | 51,986 |
2 Dec 2019 | USD | 1.91 | 2 | 1.87 | 1.94 | 41,903.9992 | +0.05 (+2.65%) | 18,607 |
29 Nov 2019 | USD | 1.87 | 1.89 | 1.87 | 1.89 | 40,823.9992 | +0.02 (+1.07%) | 5,360 |
28 Nov 2019 | USD | 1.87 | 1.87 | 1.87 | 1.87 | 40,391.9992 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1.91 | 1.94 | 1.8084 | 1.87 | 40,391.9992 | -0.05 (-2.60%) | 36,733 |
26 Nov 2019 | USD | 2.06 | 2.06 | 1.92 | 1.92 | 41,471.9992 | 0.0 (0.0%) | 23,826 |
25 Nov 2019 | USD | 2.07 | 2.14 | 1.91 | 1.92 | 41,471.9992 | -0.14 (-6.80%) | 6,989 |
22 Nov 2019 | USD | 2.02 | 2.13 | 2.01 | 2.06 | 44,495.9991 | +0.01 (+0.49%) | 13,227 |
21 Nov 2019 | USD | 2.16 | 2.16 | 1.99 | 2.05 | 44,279.9991 | -0.08 (-3.76%) | 20,718 |
20 Nov 2019 | USD | 2.13 | 2.1928 | 2.01 | 2.13 | 46,007.9991 | +0.02 (+0.95%) | 15,343 |
19 Nov 2019 | USD | 1.9 | 2.2 | 1.9 | 2.11 | 45,575.9991 | +0.22 (+11.64%) | 28,408 |
18 Nov 2019 | USD | 1.88 | 1.96 | 1.8 | 1.89 | 40,823.9992 | +0.008 (+0.44%) | 11,327 |
15 Nov 2019 | USD | 2 | 2.03 | 1.859 | 1.8818 | 40,646.8792 | -0.118 (-5.91%) | 10,841 |