Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | USD | 0.826 | 0.827 | 0.818 | 0.825 | 0.825 | -0.001 (-0.12%) | 77,803 |
5 Mar 2020 | USD | 0.836 | 0.837 | 0.823 | 0.826 | 0.826 | +0.003 (+0.36%) | 311,182 |
4 Mar 2020 | USD | 0.826 | 0.827 | 0.81 | 0.823 | 0.823 | -0.003 (-0.36%) | 219,745 |
3 Mar 2020 | USD | 0.83 | 0.838 | 0.82 | 0.826 | 0.826 | 0.0 (0.0%) | 179,500 |
2 Mar 2020 | USD | 0.8 | 0.826 | 0.8 | 0.826 | 0.826 | +0.012 (+1.47%) | 364,109 |
28 Feb 2020 | USD | 0.802 | 0.814 | 0.792 | 0.814 | 0.814 | +0.003 (+0.37%) | 364,981 |
27 Feb 2020 | USD | 0.826 | 0.826 | 0.81 | 0.811 | 0.811 | -0.002 (-0.25%) | 165,707 |
26 Feb 2020 | USD | 0.805 | 0.826 | 0.805 | 0.813 | 0.813 | -0.005 (-0.61%) | 192,135 |
25 Feb 2020 | USD | 0.82 | 0.83 | 0.812 | 0.818 | 0.818 | -0.02 (-2.39%) | 396,257 |
24 Feb 2020 | USD | 0.842 | 0.843 | 0.83 | 0.838 | 0.838 | 0.0 (0.0%) | 217,605 |
21 Feb 2020 | USD | 0.833 | 0.844 | 0.833 | 0.838 | 0.838 | +0.001 (+0.12%) | 234,008 |
20 Feb 2020 | USD | 0.833 | 0.837 | 0.825 | 0.837 | 0.837 | +0.002 (+0.24%) | 344,372 |
19 Feb 2020 | USD | 0.84 | 0.844 | 0.835 | 0.835 | 0.835 | -0.004 (-0.48%) | 106,327 |
18 Feb 2020 | USD | 0.83 | 0.846 | 0.83 | 0.839 | 0.839 | -0.003 (-0.36%) | 289,681 |
17 Feb 2020 | USD | 0.836 | 0.843 | 0.823 | 0.842 | 0.842 | +0.012 (+1.45%) | 357,228 |
14 Feb 2020 | USD | 0.83 | 0.832 | 0.824 | 0.83 | 0.83 | 0.0 (0.0%) | 204,125 |
13 Feb 2020 | USD | 0.83 | 0.833 | 0.818 | 0.83 | 0.83 | -0.001 (-0.12%) | 302,400 |
12 Feb 2020 | USD | 0.831 | 0.833 | 0.822 | 0.831 | 0.831 | +0.01 (+1.22%) | 272,400 |
11 Feb 2020 | USD | 0.823 | 0.832 | 0.816 | 0.821 | 0.821 | -0.003 (-0.36%) | 216,685 |
10 Feb 2020 | USD | 0.805 | 0.824 | 0.799 | 0.824 | 0.824 | +0.015 (+1.85%) | 448,282 |
7 Feb 2020 | USD | 0.798 | 0.815 | 0.794 | 0.809 | 0.809 | +0.011 (+1.38%) | 378,163 |
6 Feb 2020 | USD | 0.8 | 0.804 | 0.792 | 0.798 | 0.798 | -0.001 (-0.13%) | 316,318 |
5 Feb 2020 | USD | 0.772 | 0.81 | 0.772 | 0.799 | 0.799 | +0.028 (+3.63%) | 952,909 |
4 Feb 2020 | USD | 0.742 | 0.775 | 0.742 | 0.771 | 0.771 | +0.03 (+4.05%) | 804,083 |
3 Feb 2020 | USD | 0.741 | 0.78 | 0.741 | 0.741 | 0.741 | -0.082 (-9.96%) | 1,175,700 |
23 Jan 2020 | USD | 0.833 | 0.841 | 0.812 | 0.823 | 0.823 | -0.018 (-2.14%) | 288,758 |
22 Jan 2020 | USD | 0.831 | 0.842 | 0.829 | 0.841 | 0.841 | -0.001 (-0.12%) | 218,011 |
21 Jan 2020 | USD | 0.848 | 0.848 | 0.838 | 0.842 | 0.842 | -0.013 (-1.52%) | 225,371 |
20 Jan 2020 | USD | 0.859 | 0.86 | 0.851 | 0.855 | 0.855 | -0.004 (-0.47%) | 214,912 |
17 Jan 2020 | USD | 0.845 | 0.861 | 0.845 | 0.859 | 0.859 | +0.013 (+1.54%) | 260,817 |