Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 0.7 | 0.7099 | 0.695 | 0.6951 | 0.6951 | -0.005 (-0.70%) | 32,694 |
4 Feb 2020 | USD | 0.7 | 0.705 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 47,650 |
3 Feb 2020 | USD | 0.6999 | 0.725 | 0.6995 | 0.7 | 0.7 | +0.02 (+2.94%) | 131,896 |
31 Jan 2020 | USD | 0.688 | 0.69 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 33,385 |
30 Jan 2020 | USD | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 166,926 |
29 Jan 2020 | USD | 0.7499 | 0.7526 | 0.6752 | 0.68 | 0.68 | -0.04 (-5.56%) | 320,984 |
28 Jan 2020 | USD | 0.716 | 0.72 | 0.6975 | 0.72 | 0.72 | +0.018 (+2.64%) | 46,194 |
27 Jan 2020 | USD | 0.71 | 0.7198 | 0.7 | 0.7015 | 0.7015 | +0.002 (+0.21%) | 75,764 |
24 Jan 2020 | USD | 0.7099 | 0.7149 | 0.695 | 0.7 | 0.7 | -0.003 (-0.36%) | 177,421 |
23 Jan 2020 | USD | 0.7002 | 0.7101 | 0.6901 | 0.7025 | 0.7025 | -0.018 (-2.43%) | 26,804 |
22 Jan 2020 | USD | 0.72 | 0.73 | 0.7002 | 0.72 | 0.72 | 0.0 (0.0%) | 110,788 |
21 Jan 2020 | USD | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 91,861 |
17 Jan 2020 | USD | 0.675 | 0.72 | 0.6625 | 0.71 | 0.71 | +0.025 (+3.65%) | 282,830 |
16 Jan 2020 | USD | 0.675 | 0.685 | 0.675 | 0.685 | 0.685 | +0.015 (+2.24%) | 12,200 |
15 Jan 2020 | USD | 0.68 | 0.686 | 0.66 | 0.67 | 0.67 | -0.02 (-2.90%) | 67,274 |
14 Jan 2020 | USD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | +0.017 (+2.53%) | 2,000 |
13 Jan 2020 | USD | 0.675 | 0.685 | 0.672 | 0.673 | 0.673 | -0.007 (-1.04%) | 84,423 |
10 Jan 2020 | USD | 0.7099 | 0.7099 | 0.6702 | 0.6801 | 0.6801 | -0.03 (-4.20%) | 50,441 |
9 Jan 2020 | USD | 0.6949 | 0.7099 | 0.685 | 0.7099 | 0.7099 | +0.02 (+2.88%) | 183,648 |
8 Jan 2020 | USD | 0.7 | 0.7 | 0.685 | 0.69 | 0.69 | 0.0 (0.0%) | 67,470 |
7 Jan 2020 | USD | 0.68 | 0.6998 | 0.6743 | 0.69 | 0.69 | +0.01 (+1.47%) | 161,975 |
6 Jan 2020 | USD | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | -0.013 (-1.81%) | 246,632 |
3 Jan 2020 | USD | 0.6951 | 0.71 | 0.676 | 0.6925 | 0.6925 | -0.018 (-2.46%) | 286,814 |
2 Jan 2020 | USD | 0.71 | 0.735 | 0.68 | 0.71 | 0.71 | 0.0 (0.0%) | 270,801 |
31 Dec 2019 | USD | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | +0.005 (+0.69%) | 79,758 |
30 Dec 2019 | USD | 0.6901 | 0.72 | 0.6901 | 0.7051 | 0.7051 | +0.009 (+1.31%) | 61,775 |
27 Dec 2019 | USD | 0.6751 | 0.71 | 0.67 | 0.696 | 0.696 | +0.011 (+1.61%) | 175,118 |
26 Dec 2019 | USD | 0.67 | 0.695 | 0.67 | 0.685 | 0.685 | -0.005 (-0.72%) | 103,022 |
25 Dec 2019 | USD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.67 | 0.705 | 0.65 | 0.69 | 0.69 | -0.02 (-2.82%) | 45,593 |