Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | USD | 1.45 | 1.45 | 1.4 | 1.4 | 7 | +0.002 (+0.14%) | 17,040 |
20 Dec 2019 | USD | 1.4 | 1.4355 | 1.3981 | 1.3981 | 6.9905 | -0.012 (-0.84%) | 22,310 |
19 Dec 2019 | USD | 1.4609 | 1.461 | 1.4096 | 1.41 | 7.05 | -0.015 (-1.02%) | 37,297 |
18 Dec 2019 | USD | 1.4982 | 1.4982 | 1.42 | 1.4245 | 7.1225 | -0.025 (-1.76%) | 25,421 |
17 Dec 2019 | USD | 1.4586 | 1.46 | 1.4254 | 1.45 | 7.25 | -0.028 (-1.89%) | 12,180 |
16 Dec 2019 | USD | 1.4371 | 1.48 | 1.4371 | 1.478 | 7.39 | +0.088 (+6.33%) | 20,085 |
13 Dec 2019 | USD | 1.45 | 1.45 | 1.39 | 1.39 | 6.95 | -0.01 (-0.71%) | 14,570 |
12 Dec 2019 | USD | 1.4116 | 1.424 | 1.4 | 1.4 | 7 | +0.01 (+0.72%) | 24,945 |
11 Dec 2019 | USD | 1.4 | 1.46 | 1.383 | 1.39 | 6.95 | -0.002 (-0.11%) | 83,816 |
10 Dec 2019 | USD | 1.4 | 1.4 | 1.38 | 1.3915 | 6.9575 | +0.061 (+4.62%) | 13,751 |
9 Dec 2019 | USD | 1.33 | 1.33 | 1.33 | 1.33 | 6.65 | 0.0 (0.0%) | 0 |
6 Dec 2019 | USD | 1.3 | 1.3582 | 1.3 | 1.33 | 6.65 | -0.007 (-0.50%) | 19,330 |
5 Dec 2019 | USD | 1.33 | 1.3729 | 1.33 | 1.3367 | 6.6835 | -0.033 (-2.43%) | 37,693 |
4 Dec 2019 | USD | 1.386 | 1.386 | 1.3411 | 1.37 | 6.85 | -0.02 (-1.44%) | 26,654 |
3 Dec 2019 | USD | 1.4299 | 1.4299 | 1.3684 | 1.39 | 6.95 | +0.015 (+1.09%) | 16,313 |
2 Dec 2019 | USD | 1.38 | 1.38 | 1.3004 | 1.375 | 6.875 | -0.015 (-1.08%) | 25,259 |
29 Nov 2019 | USD | 1.4004 | 1.4004 | 1.385 | 1.39 | 6.95 | -0.01 (-0.74%) | 3,825 |
28 Nov 2019 | USD | 1.4004 | 1.4004 | 1.4004 | 1.4004 | 7.002 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1.45 | 1.45 | 1.3839 | 1.4004 | 7.002 | -0.03 (-2.07%) | 29,708 |
26 Nov 2019 | USD | 1.4017 | 1.43 | 1.3953 | 1.43 | 7.15 | +0.045 (+3.25%) | 12,497 |
25 Nov 2019 | USD | 1.445 | 1.445 | 1.3601 | 1.385 | 6.925 | -0.081 (-5.55%) | 76,538 |
22 Nov 2019 | USD | 1.45 | 1.4664 | 1.43 | 1.4664 | 7.332 | +0.036 (+2.55%) | 15,702 |
21 Nov 2019 | USD | 1.445 | 1.5 | 1.4147 | 1.43 | 7.15 | -0.07 (-4.67%) | 28,875 |
20 Nov 2019 | USD | 1.5 | 1.51 | 1.4533 | 1.5 | 7.5 | -0.03 (-1.96%) | 30,848 |
19 Nov 2019 | USD | 1.5001 | 1.5349 | 1.5001 | 1.53 | 7.65 | +0.01 (+0.66%) | 11,868 |
18 Nov 2019 | USD | 1.54 | 1.5474 | 1.5 | 1.52 | 7.6 | -0.022 (-1.45%) | 28,030 |
15 Nov 2019 | USD | 1.5427 | 1.55 | 1.51 | 1.5424 | 7.712 | -0.018 (-1.13%) | 40,305 |
14 Nov 2019 | USD | 1.5483 | 1.5644 | 1.535 | 1.56 | 7.8 | +0.02 (+1.30%) | 16,921 |
13 Nov 2019 | USD | 1.5316 | 1.55 | 1.5316 | 1.54 | 7.7 | +0.016 (+1.06%) | 10,460 |
12 Nov 2019 | USD | 1.5346 | 1.535 | 1.5239 | 1.5239 | 7.6195 | -0.001 (-0.05%) | 2,000 |