Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 1.781 | 1.802 | 1.78 | 1.781 | 1.781 | -0.001 (-0.06%) | 68,238,600 |
26 Dec 2019 | USD | 1.77 | 1.783 | 1.766 | 1.782 | 1.782 | +0.012 (+0.68%) | 55,102,700 |
25 Dec 2019 | USD | 1.768 | 1.775 | 1.763 | 1.77 | 1.77 | +0.002 (+0.11%) | 55,613,300 |
24 Dec 2019 | USD | 1.756 | 1.771 | 1.755 | 1.768 | 1.768 | +0.012 (+0.68%) | 57,407,200 |
23 Dec 2019 | USD | 1.78 | 1.784 | 1.755 | 1.756 | 1.756 | -0.024 (-1.35%) | 61,137,400 |
20 Dec 2019 | USD | 1.783 | 1.793 | 1.78 | 1.78 | 1.78 | -0.003 (-0.17%) | 48,911,900 |
19 Dec 2019 | USD | 1.786 | 1.788 | 1.778 | 1.783 | 1.783 | -0.001 (-0.06%) | 71,624,700 |
18 Dec 2019 | USD | 1.795 | 1.797 | 1.781 | 1.784 | 1.784 | -0.008 (-0.45%) | 46,472,800 |
17 Dec 2019 | USD | 1.762 | 1.802 | 1.762 | 1.792 | 1.792 | +0.03 (+1.70%) | 70,609,500 |
16 Dec 2019 | USD | 1.763 | 1.766 | 1.751 | 1.762 | 1.762 | +0.001 (+0.06%) | 56,320,800 |
13 Dec 2019 | USD | 1.735 | 1.763 | 1.735 | 1.761 | 1.761 | +0.037 (+2.15%) | 77,223,300 |
12 Dec 2019 | USD | 1.729 | 1.732 | 1.723 | 1.724 | 1.724 | -0.005 (-0.29%) | 49,451,500 |
11 Dec 2019 | USD | 1.73 | 1.732 | 1.723 | 1.729 | 1.729 | +0.001 (+0.06%) | 43,875,700 |
10 Dec 2019 | USD | 1.725 | 1.729 | 1.72 | 1.728 | 1.728 | +0.004 (+0.23%) | 57,297,931 |
9 Dec 2019 | USD | 1.729 | 1.733 | 1.72 | 1.724 | 1.724 | -0.005 (-0.29%) | 38,853,800 |
6 Dec 2019 | USD | 1.72 | 1.73 | 1.719 | 1.729 | 1.729 | +0.011 (+0.64%) | 55,797,000 |
5 Dec 2019 | USD | 1.71 | 1.722 | 1.71 | 1.718 | 1.718 | +0.012 (+0.70%) | 78,055,100 |
4 Dec 2019 | USD | 1.701 | 1.706 | 1.693 | 1.706 | 1.706 | +0.001 (+0.06%) | 45,924,900 |
3 Dec 2019 | USD | 1.697 | 1.705 | 1.688 | 1.705 | 1.705 | +0.007 (+0.41%) | 35,544,900 |
2 Dec 2019 | USD | 1.695 | 1.705 | 1.694 | 1.698 | 1.698 | +0.007 (+0.41%) | 42,647,617 |
29 Nov 2019 | USD | 1.711 | 1.712 | 1.687 | 1.691 | 1.691 | -0.022 (-1.28%) | 63,539,400 |
28 Nov 2019 | USD | 1.715 | 1.723 | 1.707 | 1.713 | 1.713 | -0.005 (-0.29%) | 32,149,000 |
27 Nov 2019 | USD | 1.719 | 1.725 | 1.71 | 1.718 | 1.718 | -0.002 (-0.12%) | 38,802,500 |
26 Nov 2019 | USD | 1.717 | 1.725 | 1.711 | 1.72 | 1.72 | +0.006 (+0.35%) | 50,949,600 |
25 Nov 2019 | USD | 1.7 | 1.715 | 1.7 | 1.714 | 1.714 | +0.01 (+0.59%) | 51,959,400 |
22 Nov 2019 | USD | 1.722 | 1.736 | 1.699 | 1.704 | 1.704 | -0.017 (-0.99%) | 59,802,500 |
21 Nov 2019 | USD | 1.721 | 1.728 | 1.714 | 1.721 | 1.721 | -0.008 (-0.46%) | 55,313,200 |
20 Nov 2019 | USD | 1.747 | 1.747 | 1.726 | 1.729 | 1.729 | -0.018 (-1.03%) | 36,084,304 |
19 Nov 2019 | USD | 1.729 | 1.748 | 1.726 | 1.747 | 1.747 | +0.018 (+1.04%) | 52,966,544 |
18 Nov 2019 | USD | 1.719 | 1.734 | 1.714 | 1.729 | 1.729 | +0.011 (+0.64%) | 67,376,233 |