Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 0.824 | 0.88 | 0.81 | 0.832 | 4.16 | +0.026 (+3.23%) | 111,900 |
4 Feb 2020 | USD | 0.8 | 0.82 | 0.8 | 0.806 | 4.03 | +0.009 (+1.13%) | 32,900 |
3 Feb 2020 | USD | 0.807 | 0.836 | 0.77 | 0.797 | 3.985 | -0.003 (-0.37%) | 116,500 |
31 Jan 2020 | USD | 0.812 | 0.85 | 0.8 | 0.8 | 4 | -0.034 (-4.08%) | 103,400 |
30 Jan 2020 | USD | 0.844 | 0.88 | 0.8 | 0.834 | 4.17 | -0.008 (-0.95%) | 119,300 |
29 Jan 2020 | USD | 0.85 | 0.927 | 0.831 | 0.842 | 4.21 | -0.008 (-0.94%) | 76,900 |
28 Jan 2020 | USD | 0.88 | 0.95 | 0.83 | 0.85 | 4.25 | -0.01 (-1.16%) | 322,700 |
27 Jan 2020 | USD | 0.888 | 0.889 | 0.75 | 0.86 | 4.3 | -0.045 (-4.97%) | 281,200 |
24 Jan 2020 | USD | 0.95 | 0.95 | 0.86 | 0.905 | 4.525 | -0.025 (-2.69%) | 215,500 |
23 Jan 2020 | USD | 0.931 | 0.97 | 0.89 | 0.93 | 4.65 | 0.0 (0.0%) | 89,000 |
22 Jan 2020 | USD | 0.95 | 0.97 | 0.93 | 0.93 | 4.65 | -0.02 (-2.11%) | 128,400 |
21 Jan 2020 | USD | 0.98 | 1.02 | 0.925 | 0.95 | 4.75 | -0.08 (-7.77%) | 348,000 |
17 Jan 2020 | USD | 1.08 | 1.0946 | 1.02 | 1.03 | 5.15 | -0.06 (-5.50%) | 242,423 |
16 Jan 2020 | USD | 1.12 | 1.17 | 1.07 | 1.09 | 5.45 | +0.03 (+2.83%) | 263,160 |
15 Jan 2020 | USD | 1.13 | 1.25 | 1.02 | 1.06 | 5.3 | -0.09 (-7.83%) | 899,578 |
14 Jan 2020 | USD | 1.24 | 1.28 | 1.085 | 1.15 | 5.75 | -0.05 (-4.17%) | 675,057 |
13 Jan 2020 | USD | 1.13 | 1.26 | 1.05 | 1.2 | 6 | +0.11 (+10.09%) | 1,420,769 |
10 Jan 2020 | USD | 0.95 | 1.13 | 0.9101 | 1.09 | 5.45 | +0.145 (+15.39%) | 1,387,908 |
9 Jan 2020 | USD | 0.94 | 0.9547 | 0.9221 | 0.9446 | 4.723 | +0.022 (+2.44%) | 66,735 |
8 Jan 2020 | USD | 0.9651 | 0.9851 | 0.8735 | 0.9221 | 4.6105 | -0.048 (-4.94%) | 94,880 |
7 Jan 2020 | USD | 0.9524 | 0.97 | 0.9524 | 0.97 | 4.85 | +0.018 (+1.84%) | 69,229 |
6 Jan 2020 | USD | 1.05 | 1.08 | 0.8 | 0.9525 | 4.7625 | -0.098 (-9.29%) | 1,070,653 |
3 Jan 2020 | USD | 1.1 | 1.1 | 1.05 | 1.0501 | 5.2505 | -0.04 (-3.66%) | 100,648 |
2 Jan 2020 | USD | 1.14 | 1.1403 | 1.09 | 1.09 | 5.45 | -0.027 (-2.42%) | 67,407 |
31 Dec 2019 | USD | 1.15 | 1.19 | 1.1 | 1.117 | 5.585 | -0.033 (-2.87%) | 122,608 |
30 Dec 2019 | USD | 1.11 | 1.15 | 1.06 | 1.15 | 5.75 | +0.055 (+5.02%) | 119,658 |
27 Dec 2019 | USD | 1.21 | 1.23 | 1.0582 | 1.095 | 5.475 | -0.015 (-1.35%) | 254,540 |
26 Dec 2019 | USD | 1.04 | 1.14 | 1.02 | 1.11 | 5.55 | +0.079 (+7.68%) | 258,349 |
25 Dec 2019 | USD | 1.0308 | 1.0308 | 1.0308 | 1.0308 | 5.154 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.0899 | 1.09 | 1 | 1.0308 | 5.154 | -0.009 (-0.90%) | 63,866 |