Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 0.95 | 1.02 | 0.92 | 0.97 | 0.97 | +0.03 (+3.19%) | 116,000 |
3 Feb 2020 | USD | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 35,000 |
31 Jan 2020 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 0 |
30 Jan 2020 | USD | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | -0.01 (-1.04%) | 185,000 |
29 Jan 2020 | USD | 1.04 | 1.04 | 0.91 | 0.96 | 0.96 | -0.08 (-7.69%) | 532,000 |
28 Jan 2020 | USD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
27 Jan 2020 | USD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
24 Jan 2020 | USD | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 50,000 |
23 Jan 2020 | USD | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 32,000 |
22 Jan 2020 | USD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 1,000,000 |
21 Jan 2020 | USD | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 1,097,000 |
20 Jan 2020 | USD | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 1,019,000 |
17 Jan 2020 | USD | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 1,012,000 |
16 Jan 2020 | USD | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 325,000 |
15 Jan 2020 | USD | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 125,000 |
14 Jan 2020 | USD | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 76,000 |
13 Jan 2020 | USD | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | -0.03 (-2.83%) | 174,000 |
10 Jan 2020 | USD | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | +0.05 (+4.95%) | 111,000 |
9 Jan 2020 | USD | 1.04 | 1.07 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 971,000 |
8 Jan 2020 | USD | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 1,199,000 |
7 Jan 2020 | USD | 1.06 | 1.08 | 1.02 | 1.06 | 1.06 | -0.04 (-3.64%) | 462,000 |
6 Jan 2020 | USD | 1.05 | 1.1 | 1.05 | 1.1 | 1.1 | +0.05 (+4.76%) | 1,120,000 |
3 Jan 2020 | USD | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 13,000 |
2 Jan 2020 | USD | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 169,000 |
31 Dec 2019 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | +0.01 (+0.96%) | 0 |
30 Dec 2019 | USD | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 345,000 |
27 Dec 2019 | USD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | +0.03 (+2.86%) | 73,000 |
26 Dec 2019 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 11,000 |