Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | USD | 1.68 | 1.75 | 1.6684 | 1.741 | 8.705 | +0.049 (+2.88%) | 13,573 |
26 Sep 2019 | USD | 1.7407 | 1.7483 | 1.6884 | 1.6922 | 8.461 | -0.051 (-2.94%) | 6,750 |
25 Sep 2019 | USD | 1.74 | 1.7446 | 1.71 | 1.7434 | 8.717 | -0.005 (-0.27%) | 6,500 |
24 Sep 2019 | USD | 1.765 | 1.8 | 1.7482 | 1.7482 | 8.741 | -0.02 (-1.13%) | 8,542 |
23 Sep 2019 | USD | 1.8 | 1.8 | 1.7681 | 1.7681 | 8.8405 | -0.044 (-2.43%) | 10,200 |
20 Sep 2019 | USD | 1.8 | 1.8121 | 1.7901 | 1.8121 | 9.0605 | +0.013 (+0.72%) | 13,121 |
19 Sep 2019 | USD | 1.73 | 1.82 | 1.73 | 1.7991 | 8.9955 | +0.139 (+8.38%) | 30,444 |
18 Sep 2019 | USD | 1.74 | 1.75 | 1.66 | 1.66 | 8.3 | -0.096 (-5.46%) | 6,000 |
17 Sep 2019 | USD | 1.7694 | 1.77 | 1.7519 | 1.7558 | 8.779 | +0.05 (+2.90%) | 17,372 |
16 Sep 2019 | USD | 1.7238 | 1.785 | 1.7063 | 1.7063 | 8.5315 | +0.006 (+0.37%) | 11,645 |
13 Sep 2019 | USD | 1.6922 | 1.7351 | 1.6922 | 1.7 | 8.5 | +0.01 (+0.59%) | 2,574 |
12 Sep 2019 | USD | 1.7709 | 1.7854 | 1.69 | 1.69 | 8.45 | -0.03 (-1.76%) | 2,122 |
11 Sep 2019 | USD | 1.72 | 1.8224 | 1.72 | 1.7203 | 8.6015 | +0.01 (+0.60%) | 3,384 |
10 Sep 2019 | USD | 1.6 | 1.71 | 1.6 | 1.71 | 8.55 | +0.165 (+10.68%) | 17,620 |
9 Sep 2019 | USD | 1.5523 | 1.61 | 1.5 | 1.545 | 7.725 | +0.005 (+0.32%) | 32,064 |
6 Sep 2019 | USD | 1.5904 | 1.62 | 1.51 | 1.54 | 7.7 | -0.07 (-4.35%) | 49,670 |
5 Sep 2019 | USD | 1.64 | 1.67 | 1.572 | 1.61 | 8.05 | -0.012 (-0.76%) | 29,260 |
4 Sep 2019 | USD | 1.5913 | 1.6742 | 1.5854 | 1.6224 | 8.112 | +0.047 (+2.99%) | 69,976 |
3 Sep 2019 | USD | 1.58 | 1.6462 | 1.55 | 1.5753 | 7.8765 | -0.01 (-0.64%) | 27,040 |
2 Sep 2019 | USD | 1.5855 | 1.5855 | 1.5855 | 1.5855 | 7.9275 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 1.65 | 1.65 | 1.5561 | 1.5855 | 7.9275 | -0.004 (-0.28%) | 7,400 |
29 Aug 2019 | USD | 1.6394 | 1.6394 | 1.5534 | 1.59 | 7.95 | -0.063 (-3.82%) | 66,300 |
28 Aug 2019 | USD | 1.642 | 1.6586 | 1.6357 | 1.6531 | 8.2655 | +0.035 (+2.19%) | 11,624 |
27 Aug 2019 | USD | 1.66 | 1.6831 | 1.6176 | 1.6176 | 8.088 | -0.042 (-2.55%) | 49,616 |
26 Aug 2019 | USD | 1.6489 | 1.68 | 1.63 | 1.66 | 8.3 | +0.032 (+1.94%) | 70,376 |
23 Aug 2019 | USD | 1.65 | 1.6502 | 1.6284 | 1.6284 | 8.142 | -0.042 (-2.49%) | 18,336 |
22 Aug 2019 | USD | 1.709 | 1.709 | 1.64 | 1.67 | 8.35 | -0.04 (-2.34%) | 39,500 |
21 Aug 2019 | USD | 1.6439 | 1.7346 | 1.6439 | 1.71 | 8.55 | +0.061 (+3.69%) | 35,475 |
20 Aug 2019 | USD | 1.64 | 1.68 | 1.64 | 1.6491 | 8.2455 | +0.002 (+0.10%) | 7,900 |
19 Aug 2019 | USD | 1.6828 | 1.6828 | 1.62 | 1.6475 | 8.2375 | -0.072 (-4.22%) | 35,341 |