Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 1.54 | 1.56 | 1.54 | 1.56 | 7.8 | +0.01 (+0.65%) | 48,798 |
7 Nov 2019 | USD | 1.57 | 1.5784 | 1.51 | 1.55 | 7.75 | -0.045 (-2.82%) | 18,563 |
6 Nov 2019 | USD | 1.595 | 1.6199 | 1.57 | 1.595 | 7.975 | -0.025 (-1.54%) | 24,515 |
5 Nov 2019 | USD | 1.6156 | 1.63 | 1.6 | 1.62 | 8.1 | +0.056 (+3.61%) | 10,100 |
4 Nov 2019 | USD | 1.5616 | 1.5636 | 1.56 | 1.5636 | 7.818 | -0.014 (-0.87%) | 2,828 |
1 Nov 2019 | USD | 1.59 | 1.59 | 1.542 | 1.5774 | 7.887 | -0.018 (-1.10%) | 13,731 |
31 Oct 2019 | USD | 1.5808 | 1.6 | 1.58 | 1.595 | 7.975 | +0.005 (+0.31%) | 11,223 |
30 Oct 2019 | USD | 1.62 | 1.62 | 1.5805 | 1.59 | 7.95 | -0.02 (-1.24%) | 8,410 |
29 Oct 2019 | USD | 1.61 | 1.64 | 1.61 | 1.61 | 8.05 | -0.03 (-1.83%) | 6,160 |
28 Oct 2019 | USD | 1.68 | 1.68 | 1.6205 | 1.64 | 8.2 | -0.037 (-2.19%) | 9,259 |
25 Oct 2019 | USD | 1.63 | 1.68 | 1.63 | 1.6768 | 8.384 | +0.068 (+4.21%) | 12,953 |
24 Oct 2019 | USD | 1.63 | 1.65 | 1.58 | 1.6091 | 8.0455 | -0.001 (-0.06%) | 18,024 |
23 Oct 2019 | USD | 1.63 | 1.64 | 1.6 | 1.61 | 8.05 | 0.0 (0.0%) | 9,943 |
22 Oct 2019 | USD | 1.6428 | 1.6428 | 1.61 | 1.61 | 8.05 | -0.024 (-1.47%) | 6,156 |
21 Oct 2019 | USD | 1.65 | 1.65 | 1.6341 | 1.6341 | 8.1705 | -0.016 (-0.96%) | 1,030 |
18 Oct 2019 | USD | 1.69 | 1.7 | 1.65 | 1.65 | 8.25 | -0.03 (-1.79%) | 15,225 |
17 Oct 2019 | USD | 1.68 | 1.68 | 1.6554 | 1.68 | 8.4 | +0.045 (+2.75%) | 3,159 |
16 Oct 2019 | USD | 1.65 | 1.65 | 1.635 | 1.635 | 8.175 | -0.025 (-1.51%) | 5,700 |
15 Oct 2019 | USD | 1.6415 | 1.67 | 1.6415 | 1.66 | 8.3 | -0.01 (-0.60%) | 9,980 |
14 Oct 2019 | USD | 1.645 | 1.69 | 1.61 | 1.67 | 8.35 | -0.007 (-0.44%) | 16,708 |
11 Oct 2019 | USD | 1.64 | 1.6774 | 1.64 | 1.6774 | 8.387 | +0.067 (+4.19%) | 19,100 |
10 Oct 2019 | USD | 1.63 | 1.65 | 1.6 | 1.61 | 8.05 | 0.0 (0.0%) | 25,484 |
9 Oct 2019 | USD | 1.625 | 1.6499 | 1.61 | 1.61 | 8.05 | 0.0 (0.0%) | 4,500 |
8 Oct 2019 | USD | 1.62 | 1.643 | 1.6088 | 1.61 | 8.05 | -0.03 (-1.83%) | 19,367 |
7 Oct 2019 | USD | 1.63 | 1.66 | 1.61 | 1.64 | 8.2 | +0.02 (+1.23%) | 50,730 |
4 Oct 2019 | USD | 1.6355 | 1.6429 | 1.59 | 1.62 | 8.1 | -0.02 (-1.22%) | 34,755 |
3 Oct 2019 | USD | 1.68 | 1.7146 | 1.62 | 1.64 | 8.2 | -0.03 (-1.80%) | 16,750 |
2 Oct 2019 | USD | 1.6492 | 1.67 | 1.6488 | 1.67 | 8.35 | +0.02 (+1.21%) | 12,100 |
1 Oct 2019 | USD | 1.65 | 1.69 | 1.6305 | 1.65 | 8.25 | +0.01 (+0.61%) | 14,850 |
30 Sep 2019 | USD | 1.72 | 1.74 | 1.64 | 1.64 | 8.2 | -0.101 (-5.80%) | 14,395 |