Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2020 | USD | 1.07 | 1.11 | 1.05 | 1.0556 | 4,472.8814 | +0.016 (+1.50%) | 2,426 |
10 Jan 2020 | USD | 1.04 | 1.04 | 1.01 | 1.04 | 4,406.7797 | +0.03 (+2.97%) | 979 |
9 Jan 2020 | USD | 1.06 | 1.1 | 1.005 | 1.01 | 4,279.661 | -0.1 (-9.02%) | 2,682 |
8 Jan 2020 | USD | 0.99 | 1.15 | 0.9447 | 1.1101 | 4,703.8136 | +0.14 (+14.42%) | 3,978 |
7 Jan 2020 | USD | 0.88 | 0.9848 | 0.88 | 0.9702 | 4,111.0169 | +0.049 (+5.30%) | 1,291 |
6 Jan 2020 | USD | 0.9 | 0.9359 | 0.86 | 0.9214 | 3,904.2373 | +0.041 (+4.70%) | 732 |
3 Jan 2020 | USD | 0.8798 | 0.91 | 0.85 | 0.88 | 3,728.8136 | -0.002 (-0.17%) | 1,429 |
2 Jan 2020 | USD | 0.92 | 0.9363 | 0.88 | 0.8815 | 3,735.1695 | -0.029 (-3.13%) | 1,714 |
31 Dec 2019 | USD | 0.8701 | 0.9553 | 0.87 | 0.91 | 3,855.9322 | -0.035 (-3.71%) | 3,140 |
30 Dec 2019 | USD | 0.83 | 0.96 | 0.8 | 0.9451 | 4,004.661 | +0.125 (+15.20%) | 2,761 |
27 Dec 2019 | USD | 0.801 | 0.84 | 0.7986 | 0.8204 | 3,476.2712 | +0.005 (+0.66%) | 1,004 |
26 Dec 2019 | USD | 0.81 | 0.825 | 0.8002 | 0.815 | 3,453.3898 | -0.005 (-0.61%) | 763 |
25 Dec 2019 | USD | 0.82 | 0.82 | 0.82 | 0.82 | 3,474.5763 | -0.003 (-0.39%) | 0 |
24 Dec 2019 | USD | 0.8198 | 0.85 | 0.8 | 0.8232 | 3,488.1356 | +0.003 (+0.39%) | 841 |
23 Dec 2019 | USD | 0.7991 | 0.849 | 0.7877 | 0.82 | 3,474.5763 | +0.021 (+2.62%) | 1,434 |
20 Dec 2019 | USD | 0.8 | 0.8095 | 0.76 | 0.7991 | 3,386.0169 | -0.011 (-1.35%) | 1,707 |
19 Dec 2019 | USD | 0.81 | 0.84 | 0.8 | 0.81 | 3,432.2034 | +0.01 (+1.25%) | 949 |
18 Dec 2019 | USD | 0.78 | 0.825 | 0.78 | 0.8 | 3,389.8305 | +0.028 (+3.68%) | 1,153 |
17 Dec 2019 | USD | 0.795 | 0.81 | 0.76 | 0.7716 | 3,269.4915 | -0.009 (-1.09%) | 1,350 |
16 Dec 2019 | USD | 0.776 | 0.8199 | 0.77 | 0.7801 | 3,305.5085 | -0.02 (-2.51%) | 1,532 |
13 Dec 2019 | USD | 0.81 | 0.83 | 0.8 | 0.8002 | 3,390.678 | -0.012 (-1.51%) | 955 |
12 Dec 2019 | USD | 0.8002 | 0.8376 | 0.799 | 0.8125 | 3,442.7966 | +0.012 (+1.51%) | 1,443 |
11 Dec 2019 | USD | 0.815 | 0.84 | 0.8 | 0.8004 | 3,391.5254 | -0.026 (-3.10%) | 1,691 |
10 Dec 2019 | USD | 0.85 | 0.85 | 0.81 | 0.826 | 3,500 | -0.023 (-2.72%) | 1,011 |
9 Dec 2019 | USD | 0.8788 | 0.8887 | 0.81 | 0.8491 | 3,597.8814 | -0.006 (-0.69%) | 1,447 |
6 Dec 2019 | USD | 0.87 | 0.8888 | 0.85 | 0.855 | 3,622.8814 | -0.015 (-1.72%) | 1,309 |
5 Dec 2019 | USD | 0.89 | 0.89 | 0.8675 | 0.87 | 3,686.4407 | -0.003 (-0.39%) | 1,099 |
4 Dec 2019 | USD | 0.87 | 0.8914 | 0.86 | 0.8734 | 3,700.8475 | +0.003 (+0.39%) | 2,570 |
3 Dec 2019 | USD | 0.9 | 0.9 | 0.87 | 0.87 | 3,686.4407 | -0.025 (-2.79%) | 1,141 |
2 Dec 2019 | USD | 0.9 | 0.9 | 0.8763 | 0.895 | 3,792.3729 | -0.005 (-0.56%) | 334 |