Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | USD | 1.79 | 1.8 | 1.76 | 1.77 | 1.77 | +0.015 (+0.85%) | 15,542 |
6 Dec 2019 | USD | 1.78 | 1.78 | 1.755 | 1.755 | 1.755 | -0.005 (-0.28%) | 11,350 |
5 Dec 2019 | USD | 1.775 | 1.7886 | 1.75 | 1.76 | 1.76 | +0.046 (+2.67%) | 28,150 |
4 Dec 2019 | USD | 1.6985 | 1.7219 | 1.6985 | 1.7143 | 1.7143 | +0.044 (+2.65%) | 5,025 |
3 Dec 2019 | USD | 1.63 | 1.68 | 1.5795 | 1.67 | 1.67 | +0.03 (+1.83%) | 14,100 |
2 Dec 2019 | USD | 1.74 | 1.74 | 1.6285 | 1.64 | 1.64 | -0.179 (-9.85%) | 28,350 |
29 Nov 2019 | USD | 1.8191 | 1.8191 | 1.8191 | 1.8191 | 1.8191 | 0.0 (0.0%) | 0 |
28 Nov 2019 | USD | 1.8191 | 1.8191 | 1.8191 | 1.8191 | 1.8191 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1.815 | 1.8191 | 1.81 | 1.8191 | 1.8191 | +0.019 (+1.06%) | 3,765 |
26 Nov 2019 | USD | 1.77 | 1.8041 | 1.77 | 1.8 | 1.8 | +0.09 (+5.26%) | 56,575 |
25 Nov 2019 | USD | 1.727 | 1.727 | 1.677 | 1.71 | 1.71 | +0.076 (+4.66%) | 10,685 |
22 Nov 2019 | USD | 1.62 | 1.6339 | 1.62 | 1.6339 | 1.6339 | +0.024 (+1.48%) | 900 |
21 Nov 2019 | USD | 1.6279 | 1.6279 | 1.595 | 1.61 | 1.61 | -0.008 (-0.49%) | 14,277 |
20 Nov 2019 | USD | 1.61 | 1.6299 | 1.61 | 1.618 | 1.618 | +0.046 (+2.96%) | 3,487 |
19 Nov 2019 | USD | 1.56 | 1.588 | 1.56 | 1.5715 | 1.5715 | +0.021 (+1.39%) | 46,145 |
18 Nov 2019 | USD | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | +0.01 (+0.65%) | 41,200 |
15 Nov 2019 | USD | 1.583 | 1.583 | 1.54 | 1.54 | 1.54 | -0.06 (-3.75%) | 26,600 |
14 Nov 2019 | USD | 1.55 | 1.6 | 1.55 | 1.6 | 1.6 | +0.04 (+2.56%) | 9,900 |
13 Nov 2019 | USD | 1.54 | 1.5699 | 1.537 | 1.56 | 1.56 | -0.06 (-3.70%) | 11,670 |
12 Nov 2019 | USD | 1.6493 | 1.73 | 1.62 | 1.62 | 1.62 | +0.06 (+3.85%) | 17,334 |
11 Nov 2019 | USD | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | +0.04 (+2.63%) | 39,727 |
8 Nov 2019 | USD | 1.5488 | 1.5488 | 1.5107 | 1.52 | 1.52 | -0.02 (-1.29%) | 10,502 |
7 Nov 2019 | USD | 1.49 | 1.5399 | 1.49 | 1.5399 | 1.5399 | +0.04 (+2.66%) | 9,250 |
6 Nov 2019 | USD | 1.53 | 1.53 | 1.5 | 1.5 | 1.5 | -0.06 (-3.85%) | 1,250 |
5 Nov 2019 | USD | 1.5999 | 1.6 | 1.535 | 1.56 | 1.56 | -0.01 (-0.64%) | 8,725 |
4 Nov 2019 | USD | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | +0.13 (+9.03%) | 44,892 |
1 Nov 2019 | USD | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | +0.12 (+9.09%) | 1,025 |
31 Oct 2019 | USD | 1.35 | 1.35 | 1.2999 | 1.32 | 1.32 | +0.02 (+1.54%) | 11,430 |
30 Oct 2019 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
29 Oct 2019 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |