Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2020 | USD | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | -0.035 (-4.64%) | 3,715,200 |
6 Mar 2020 | USD | 0.76 | 0.77 | 0.75 | 0.755 | 0.755 | -0.02 (-2.58%) | 1,282,800 |
5 Mar 2020 | USD | 0.76 | 0.78 | 0.76 | 0.775 | 0.775 | +0.02 (+2.65%) | 3,518,500 |
4 Mar 2020 | USD | 0.745 | 0.765 | 0.74 | 0.755 | 0.755 | +0.02 (+2.72%) | 3,302,300 |
3 Mar 2020 | USD | 0.73 | 0.75 | 0.73 | 0.735 | 0.735 | +0.015 (+2.08%) | 4,336,500 |
2 Mar 2020 | USD | 0.725 | 0.735 | 0.71 | 0.72 | 0.72 | -0.015 (-2.04%) | 3,515,100 |
28 Feb 2020 | USD | 0.76 | 0.76 | 0.715 | 0.735 | 0.735 | -0.035 (-4.55%) | 6,936,800 |
27 Feb 2020 | USD | 0.775 | 0.775 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 3,042,800 |
26 Feb 2020 | USD | 0.785 | 0.79 | 0.775 | 0.78 | 0.78 | -0.01 (-1.27%) | 4,187,300 |
25 Feb 2020 | USD | 0.79 | 0.79 | 0.785 | 0.79 | 0.79 | -0.005 (-0.63%) | 1,652,200 |
24 Feb 2020 | USD | 0.795 | 0.795 | 0.785 | 0.795 | 0.795 | 0.0 (0.0%) | 4,105,500 |
21 Feb 2020 | USD | 0.795 | 0.8 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 2,924,100 |
20 Feb 2020 | USD | 0.795 | 0.795 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 1,769,900 |
19 Feb 2020 | USD | 0.795 | 0.8 | 0.79 | 0.795 | 0.795 | +0.005 (+0.63%) | 3,005,900 |
18 Feb 2020 | USD | 0.795 | 0.795 | 0.79 | 0.79 | 0.79 | -0.005 (-0.63%) | 1,771,000 |
17 Feb 2020 | USD | 0.795 | 0.8 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 4,922,400 |
14 Feb 2020 | USD | 0.79 | 0.795 | 0.785 | 0.795 | 0.795 | +0.005 (+0.63%) | 2,700,900 |
13 Feb 2020 | USD | 0.79 | 0.79 | 0.785 | 0.79 | 0.79 | +0.005 (+0.64%) | 1,331,400 |
12 Feb 2020 | USD | 0.79 | 0.79 | 0.785 | 0.785 | 0.785 | -0.005 (-0.63%) | 1,109,200 |
11 Feb 2020 | USD | 0.79 | 0.79 | 0.785 | 0.79 | 0.79 | +0.005 (+0.64%) | 1,596,900 |
10 Feb 2020 | USD | 0.785 | 0.79 | 0.78 | 0.785 | 0.785 | 0.0 (0.0%) | 1,939,800 |
7 Feb 2020 | USD | 0.79 | 0.8 | 0.78 | 0.785 | 0.785 | -0.005 (-0.63%) | 7,276,200 |
6 Feb 2020 | USD | 0.785 | 0.79 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 2,286,200 |
5 Feb 2020 | USD | 0.785 | 0.795 | 0.785 | 0.79 | 0.79 | +0.005 (+0.64%) | 8,282,200 |
4 Feb 2020 | USD | 0.79 | 0.79 | 0.785 | 0.785 | 0.785 | 0.0 (0.0%) | 814,200 |
3 Feb 2020 | USD | 0.785 | 0.79 | 0.785 | 0.785 | 0.785 | -0.005 (-0.63%) | 4,294,200 |
31 Jan 2020 | USD | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | +0.005 (+0.64%) | 3,097,000 |
30 Jan 2020 | USD | 0.785 | 0.79 | 0.78 | 0.785 | 0.785 | -0.005 (-0.63%) | 2,768,800 |
29 Jan 2020 | USD | 0.79 | 0.79 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 1,697,300 |
28 Jan 2020 | USD | 0.785 | 0.79 | 0.775 | 0.79 | 0.79 | 0.0 (0.0%) | 3,443,300 |