Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2020 | USD | 0.6258 | 0.6558 | 0.6174 | 0.628 | 0.628 | -0.028 (-4.27%) | 23,422 |
31 Jan 2020 | USD | 0.6579 | 0.6579 | 0.6302 | 0.656 | 0.656 | +0.003 (+0.52%) | 8,063 |
30 Jan 2020 | USD | 0.6352 | 0.6644 | 0.6352 | 0.6526 | 0.6526 | -0.012 (-1.79%) | 6,262 |
29 Jan 2020 | USD | 0.6619 | 0.6657 | 0.636 | 0.6645 | 0.6645 | +0.006 (+0.99%) | 8,211 |
28 Jan 2020 | USD | 0.6593 | 0.6659 | 0.6469 | 0.658 | 0.658 | -0.001 (-0.20%) | 15,551 |
27 Jan 2020 | USD | 0.66 | 0.67 | 0.6382 | 0.6593 | 0.6593 | -0.001 (-0.11%) | 25,232 |
24 Jan 2020 | USD | 0.649 | 0.6698 | 0.649 | 0.66 | 0.66 | -0.01 (-1.49%) | 4,723 |
23 Jan 2020 | USD | 0.67 | 0.67 | 0.6521 | 0.67 | 0.67 | 0.0 (0.0%) | 6,968 |
22 Jan 2020 | USD | 0.6661 | 0.67 | 0.6635 | 0.67 | 0.67 | +0.004 (+0.60%) | 18,435 |
21 Jan 2020 | USD | 0.6675 | 0.6681 | 0.666 | 0.666 | 0.666 | -0.001 (-0.21%) | 5,500 |
20 Jan 2020 | USD | 0.678 | 0.6789 | 0.6674 | 0.6674 | 0.6674 | -0.003 (-0.46%) | 16,037 |
17 Jan 2020 | USD | 0.6673 | 0.6782 | 0.6672 | 0.6705 | 0.6705 | -0.011 (-1.54%) | 15,002 |
16 Jan 2020 | USD | 0.6663 | 0.681 | 0.6662 | 0.681 | 0.681 | -0.001 (-0.15%) | 2,382 |
15 Jan 2020 | USD | 0.6641 | 0.682 | 0.6641 | 0.682 | 0.682 | +0.001 (+0.15%) | 15,365 |
14 Jan 2020 | USD | 0.681 | 0.681 | 0.67 | 0.681 | 0.681 | 0.0 (0.0%) | 8,194 |
13 Jan 2020 | USD | 0.685 | 0.685 | 0.681 | 0.681 | 0.681 | +0.001 (+0.13%) | 5,892 |
10 Jan 2020 | USD | 0.705 | 0.705 | 0.68 | 0.6801 | 0.6801 | -0.021 (-2.98%) | 87,386 |
9 Jan 2020 | USD | 0.667 | 0.7038 | 0.657 | 0.701 | 0.701 | +0.031 (+4.63%) | 215,842 |
8 Jan 2020 | USD | 0.6789 | 0.6789 | 0.6546 | 0.67 | 0.67 | 0.0 (0.0%) | 7,875 |
7 Jan 2020 | USD | 0.652 | 0.674 | 0.624 | 0.67 | 0.67 | +0.002 (+0.31%) | 82,797 |
6 Jan 2020 | USD | 0.66 | 0.6739 | 0.638 | 0.6679 | 0.6679 | -0.006 (-0.91%) | 17,120 |
3 Jan 2020 | USD | 0.6789 | 0.6789 | 0.6606 | 0.674 | 0.674 | +0.014 (+2.12%) | 18,415 |
2 Jan 2020 | USD | 0.6799 | 0.6799 | 0.6543 | 0.66 | 0.66 | -0.004 (-0.59%) | 11,428 |
31 Dec 2019 | USD | 0.6639 | 0.6639 | 0.6639 | 0.6639 | 0.6639 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 0.6819 | 0.6819 | 0.65 | 0.6639 | 0.6639 | +0.017 (+2.69%) | 54,242 |
27 Dec 2019 | USD | 0.6401 | 0.647 | 0.6359 | 0.6465 | 0.6465 | -0.001 (-0.15%) | 13,090 |
26 Dec 2019 | USD | 0.6475 | 0.6475 | 0.6475 | 0.6475 | 0.6475 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 0.6475 | 0.6475 | 0.6475 | 0.6475 | 0.6475 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.6475 | 0.6475 | 0.6475 | 0.6475 | 0.6475 | 0.0 (0.0%) | 0 |
23 Dec 2019 | USD | 0.644 | 0.6475 | 0.6351 | 0.6475 | 0.6475 | -0.001 (-0.08%) | 4,531 |