Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2019 | USD | 1.13 | 1.13 | 0.89 | 0.93 | 0.93 | -0.24 (-20.51%) | 1,567,409 |
28 Nov 2019 | USD | 1.1 | 1.2 | 1.09 | 1.17 | 1.17 | +0.08 (+7.34%) | 232,526 |
27 Nov 2019 | USD | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 200,617 |
26 Nov 2019 | USD | 1.1 | 1.12 | 1.05 | 1.08 | 1.08 | -0.05 (-4.42%) | 413,129 |
25 Nov 2019 | USD | 1.17 | 1.21 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 167,004 |
22 Nov 2019 | USD | 1.19 | 1.23 | 1.12 | 1.14 | 1.14 | -0.03 (-2.56%) | 430,036 |
21 Nov 2019 | USD | 1.12 | 1.21 | 1.1 | 1.17 | 1.17 | +0.09 (+8.33%) | 503,242 |
20 Nov 2019 | USD | 1.06 | 1.13 | 1.04 | 1.08 | 1.08 | +0.06 (+5.88%) | 392,812 |
19 Nov 2019 | USD | 0.88 | 1.04 | 0.88 | 1.02 | 1.02 | +0.1 (+10.87%) | 368,684 |
18 Nov 2019 | USD | 1 | 1.02 | 0.92 | 0.92 | 0.92 | -0.1 (-9.80%) | 515,471 |
15 Nov 2019 | USD | 1.03 | 1.06 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 386,431 |
14 Nov 2019 | USD | 1.05 | 1.08 | 1.03 | 1.04 | 1.04 | -0.06 (-5.45%) | 317,649 |
13 Nov 2019 | USD | 1.14 | 1.16 | 1.09 | 1.1 | 1.1 | -0.05 (-4.35%) | 162,159 |
12 Nov 2019 | USD | 1.18 | 1.2 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 157,325 |
11 Nov 2019 | USD | 1.12 | 1.17 | 1.11 | 1.15 | 1.15 | +0.02 (+1.77%) | 169,833 |
8 Nov 2019 | USD | 1.1 | 1.13 | 1.08 | 1.13 | 1.13 | +0.02 (+1.80%) | 290,646 |
7 Nov 2019 | USD | 1.12 | 1.13 | 1.05 | 1.11 | 1.11 | -0.02 (-1.77%) | 227,734 |
6 Nov 2019 | USD | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 186,029 |
5 Nov 2019 | USD | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 118,675 |
4 Nov 2019 | USD | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 174,936 |
1 Nov 2019 | USD | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | +0.02 (+1.79%) | 143,741 |
31 Oct 2019 | USD | 1.17 | 1.17 | 1.115 | 1.12 | 1.12 | -0.05 (-4.27%) | 295,760 |
30 Oct 2019 | USD | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 105,326 |
29 Oct 2019 | USD | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -0.04 (-3.28%) | 132,680 |
28 Oct 2019 | USD | 1.25 | 1.27 | 1.18 | 1.22 | 1.22 | -0.03 (-2.40%) | 92,835 |
25 Oct 2019 | USD | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | +0.05 (+4.17%) | 160,597 |
24 Oct 2019 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
23 Oct 2019 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
22 Oct 2019 | USD | 1.22 | 1.25 | 1.2 | 1.2 | 1.2 | -0.04 (-3.23%) | 139,887 |
21 Oct 2019 | USD | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | -0.04 (-3.13%) | 139,055 |