Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 1.1291 | 1.1326 | 0.9996 | 1.01 | 1.01 | -0.088 (-8.05%) | 17,400 |
19 Dec 2019 | USD | 1.1414 | 1.15 | 1.0982 | 1.0984 | 1.0984 | -0.032 (-2.80%) | 23,400 |
18 Dec 2019 | USD | 1.1451 | 1.1527 | 1.13 | 1.13 | 1.13 | +0.016 (+1.47%) | 6,280 |
17 Dec 2019 | USD | 1.18 | 1.18 | 1.11 | 1.1136 | 1.1136 | -0.076 (-6.42%) | 31,590 |
16 Dec 2019 | USD | 1.2 | 1.24 | 1.19 | 1.19 | 1.19 | +0.1 (+9.17%) | 37,600 |
13 Dec 2019 | USD | 1.092 | 1.092 | 1.06 | 1.09 | 1.09 | +0.02 (+1.87%) | 3,560 |
12 Dec 2019 | USD | 1.0852 | 1.12 | 1.07 | 1.07 | 1.07 | -0.04 (-3.58%) | 16,080 |
11 Dec 2019 | USD | 1.2155 | 1.2155 | 1.1097 | 1.1097 | 1.1097 | +0.124 (+12.55%) | 4,600 |
10 Dec 2019 | USD | 1 | 1 | 0.986 | 0.986 | 0.986 | +0.075 (+8.21%) | 3,100 |
9 Dec 2019 | USD | 0.9112 | 0.9112 | 0.9112 | 0.9112 | 0.9112 | +0.061 (+7.20%) | 1,000 |
6 Dec 2019 | USD | 0.9103 | 0.9103 | 0.8499 | 0.85 | 0.85 | +0.05 (+6.29%) | 26,100 |
5 Dec 2019 | USD | 0.7997 | 0.7997 | 0.7997 | 0.7997 | 0.7997 | 0.0 (0.0%) | 0 |
4 Dec 2019 | USD | 0.7997 | 0.7997 | 0.7997 | 0.7997 | 0.7997 | 0.0 (0.0%) | 0 |
3 Dec 2019 | USD | 0.7997 | 0.7997 | 0.7997 | 0.7997 | 0.7997 | -0.045 (-5.30%) | 100 |
2 Dec 2019 | USD | 0.8445 | 0.8445 | 0.8445 | 0.8445 | 0.8445 | 0.0 (0.0%) | 0 |
29 Nov 2019 | USD | 0.8445 | 0.8445 | 0.8445 | 0.8445 | 0.8445 | 0.0 (0.0%) | 0 |
28 Nov 2019 | USD | 0.8445 | 0.8445 | 0.8445 | 0.8445 | 0.8445 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.8445 | 0.8445 | 0.8445 | 0.8445 | 0.8445 | 0.0 (0.0%) | 0 |
26 Nov 2019 | USD | 0.8445 | 0.8445 | 0.8445 | 0.8445 | 0.8445 | +0.059 (+7.44%) | 1,060 |
25 Nov 2019 | USD | 0.786 | 0.786 | 0.786 | 0.786 | 0.786 | 0.0 (0.0%) | 0 |
22 Nov 2019 | USD | 0.786 | 0.786 | 0.786 | 0.786 | 0.786 | 0.0 (0.0%) | 0 |
21 Nov 2019 | USD | 0.8527 | 0.8527 | 0.73 | 0.786 | 0.786 | +0.036 (+4.80%) | 1,590 |
20 Nov 2019 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.02 (+2.74%) | 2,200 |
19 Nov 2019 | USD | 0.7334 | 0.7334 | 0.73 | 0.73 | 0.73 | -0.057 (-7.22%) | 2,840 |
18 Nov 2019 | USD | 0.7868 | 0.7868 | 0.7868 | 0.7868 | 0.7868 | 0.0 (0.0%) | 0 |
15 Nov 2019 | USD | 0.7868 | 0.7868 | 0.7868 | 0.7868 | 0.7868 | +0.059 (+8.14%) | 160 |
14 Nov 2019 | USD | 0.7276 | 0.7276 | 0.7276 | 0.7276 | 0.7276 | +0.079 (+12.20%) | 4,500 |
13 Nov 2019 | USD | 0.6485 | 0.6485 | 0.6485 | 0.6485 | 0.6485 | 0.0 (0.0%) | 0 |
12 Nov 2019 | USD | 0.6485 | 0.6485 | 0.6485 | 0.6485 | 0.6485 | 0.0 (0.0%) | 0 |
11 Nov 2019 | USD | 0.6485 | 0.6485 | 0.6485 | 0.6485 | 0.6485 | 0.0 (0.0%) | 0 |