Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2019 | USD | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | +0.03 (+2.40%) | 187,075 |
17 Oct 2019 | USD | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 137,323 |
16 Oct 2019 | USD | 1.24 | 1.28 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 260,449 |
15 Oct 2019 | USD | 1.25 | 1.28 | 1.21 | 1.24 | 1.24 | -0.01 (-0.80%) | 399,441 |
14 Oct 2019 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 1.27 | 1.32 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 279,972 |
10 Oct 2019 | USD | 1.3 | 1.32 | 1.24 | 1.29 | 1.29 | -0.03 (-2.27%) | 619,151 |
9 Oct 2019 | USD | 1.33 | 1.36 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 201,909 |
8 Oct 2019 | USD | 1.31 | 1.36 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 363,561 |
7 Oct 2019 | USD | 1.41 | 1.41 | 1.31 | 1.32 | 1.32 | -0.08 (-5.71%) | 403,712 |
4 Oct 2019 | USD | 1.45 | 1.45 | 1.39 | 1.4 | 1.4 | -0.05 (-3.45%) | 231,609 |
3 Oct 2019 | USD | 1.4 | 1.45 | 1.34 | 1.45 | 1.45 | +0.11 (+8.21%) | 489,980 |
2 Oct 2019 | USD | 1.31 | 1.36 | 1.26 | 1.34 | 1.34 | +0.01 (+0.75%) | 439,112 |
1 Oct 2019 | USD | 1.33 | 1.35 | 1.29 | 1.33 | 1.33 | -0.02 (-1.48%) | 528,011 |
30 Sep 2019 | USD | 1.44 | 1.45 | 1.35 | 1.35 | 1.35 | -0.09 (-6.25%) | 388,320 |
27 Sep 2019 | USD | 1.43 | 1.46 | 1.4 | 1.44 | 1.44 | +0.04 (+2.86%) | 524,413 |
26 Sep 2019 | USD | 1.35 | 1.43 | 1.33 | 1.4 | 1.4 | +0.07 (+5.26%) | 312,877 |
25 Sep 2019 | USD | 1.34 | 1.34 | 1.29 | 1.33 | 1.33 | -0.01 (-0.75%) | 251,250 |
24 Sep 2019 | USD | 1.32 | 1.35 | 1.25 | 1.34 | 1.34 | +0.04 (+3.08%) | 475,270 |
23 Sep 2019 | USD | 1.38 | 1.39 | 1.29 | 1.3 | 1.3 | -0.07 (-5.11%) | 539,388 |
20 Sep 2019 | USD | 1.38 | 1.4 | 1.35 | 1.37 | 1.37 | -0.03 (-2.14%) | 281,588 |
19 Sep 2019 | USD | 1.43 | 1.44 | 1.38 | 1.4 | 1.4 | -0.03 (-2.10%) | 117,725 |
18 Sep 2019 | USD | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 107,424 |
17 Sep 2019 | USD | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 111,945 |
16 Sep 2019 | USD | 1.44 | 1.47 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 167,969 |
13 Sep 2019 | USD | 1.43 | 1.48 | 1.41 | 1.45 | 1.45 | +0.01 (+0.69%) | 208,100 |
12 Sep 2019 | USD | 1.4 | 1.46 | 1.38 | 1.44 | 1.44 | +0.02 (+1.41%) | 268,880 |
11 Sep 2019 | USD | 1.46 | 1.49 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 386,233 |
10 Sep 2019 | USD | 1.47 | 1.5 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 153,223 |
9 Sep 2019 | USD | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 110,934 |