Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | USD | 0.81 | 0.82 | 0.77 | 0.79 | 0.79 | +0.003 (+0.37%) | 174,200 |
17 Jan 2020 | USD | 0.8 | 0.81 | 0.78 | 0.7871 | 0.7871 | -0.02 (-2.50%) | 343,184 |
16 Jan 2020 | USD | 0.8 | 0.8201 | 0.7821 | 0.8073 | 0.8073 | -0.003 (-0.32%) | 286,946 |
15 Jan 2020 | USD | 0.85 | 0.857 | 0.8029 | 0.8099 | 0.8099 | -0.03 (-3.58%) | 207,159 |
14 Jan 2020 | USD | 0.85 | 0.89 | 0.822 | 0.84 | 0.84 | +0.04 (+5%) | 755,104 |
13 Jan 2020 | USD | 0.8111 | 0.8228 | 0.78 | 0.8 | 0.8 | -0.02 (-2.44%) | 126,594 |
10 Jan 2020 | USD | 0.8384 | 0.8384 | 0.811 | 0.82 | 0.82 | -0.017 (-2.08%) | 364,342 |
9 Jan 2020 | USD | 0.825 | 0.84 | 0.825 | 0.8374 | 0.8374 | +0.007 (+0.90%) | 34,564 |
8 Jan 2020 | USD | 0.83 | 0.8491 | 0.82 | 0.8299 | 0.8299 | -0.006 (-0.75%) | 67,440 |
7 Jan 2020 | USD | 0.8259 | 0.8435 | 0.8259 | 0.8362 | 0.8362 | +0.002 (+0.28%) | 109,538 |
6 Jan 2020 | USD | 0.84 | 0.847 | 0.8258 | 0.8339 | 0.8339 | -0.005 (-0.57%) | 83,798 |
3 Jan 2020 | USD | 0.82 | 0.847 | 0.82 | 0.8387 | 0.8387 | +0.019 (+2.28%) | 176,050 |
2 Jan 2020 | USD | 0.8487 | 0.8521 | 0.8151 | 0.82 | 0.82 | -0.021 (-2.47%) | 346,779 |
31 Dec 2019 | USD | 0.83 | 0.85 | 0.806 | 0.8408 | 0.8408 | -0.006 (-0.66%) | 239,064 |
30 Dec 2019 | USD | 0.8302 | 0.8495 | 0.8302 | 0.8464 | 0.8464 | +0.016 (+1.95%) | 124,364 |
27 Dec 2019 | USD | 0.832 | 0.8531 | 0.8231 | 0.8302 | 0.8302 | -0.019 (-2.20%) | 186,784 |
26 Dec 2019 | USD | 0.83 | 0.8591 | 0.82 | 0.8489 | 0.8489 | +0.019 (+2.29%) | 72,785 |
25 Dec 2019 | USD | 0.8299 | 0.8299 | 0.8299 | 0.8299 | 0.8299 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.8343 | 0.84 | 0.821 | 0.8299 | 0.8299 | -0.003 (-0.34%) | 202,869 |
23 Dec 2019 | USD | 0.86 | 0.8777 | 0.82 | 0.8327 | 0.8327 | -0.03 (-3.52%) | 602,641 |
20 Dec 2019 | USD | 0.865 | 0.88 | 0.86 | 0.8631 | 0.8631 | -0.003 (-0.37%) | 146,184 |
19 Dec 2019 | USD | 0.85 | 0.87 | 0.85 | 0.8663 | 0.8663 | +0.014 (+1.67%) | 139,850 |
18 Dec 2019 | USD | 0.865 | 0.87 | 0.8391 | 0.8521 | 0.8521 | -0.013 (-1.49%) | 110,447 |
17 Dec 2019 | USD | 0.8342 | 0.8699 | 0.8342 | 0.865 | 0.865 | +0.005 (+0.57%) | 77,217 |
16 Dec 2019 | USD | 0.88 | 0.88 | 0.845 | 0.8601 | 0.8601 | +0.002 (+0.19%) | 83,820 |
13 Dec 2019 | USD | 0.8463 | 0.8599 | 0.84 | 0.8585 | 0.8585 | +0.012 (+1.39%) | 122,823 |
12 Dec 2019 | USD | 0.85 | 0.87 | 0.83 | 0.8467 | 0.8467 | -0.004 (-0.49%) | 222,790 |
11 Dec 2019 | USD | 0.8629 | 0.8629 | 0.841 | 0.8509 | 0.8509 | +0.001 (+0.11%) | 22,433 |
10 Dec 2019 | USD | 0.84 | 0.863 | 0.831 | 0.85 | 0.85 | -0.009 (-1.01%) | 31,705 |
9 Dec 2019 | USD | 0.8355 | 0.8699 | 0.8299 | 0.8587 | 0.8587 | -0.001 (-0.15%) | 18,527 |