Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 0.9848 | 1.03 | 0.9755 | 1.0105 | 1.0105 | +0.096 (+10.44%) | 12,200 |
26 Dec 2019 | USD | 1.09 | 1.09 | 0.915 | 0.915 | 0.915 | -0.105 (-10.29%) | 758 |
25 Dec 2019 | USD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.0364 | 1.0364 | 0.967 | 1.02 | 1.02 | +0.02 (+2%) | 800 |
23 Dec 2019 | USD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 1,090 |
20 Dec 2019 | USD | 1 | 1 | 1 | 1 | 1 | -0.046 (-4.44%) | 3,331 |
19 Dec 2019 | USD | 1.0544 | 1.0544 | 1.0031 | 1.0465 | 1.0465 | -0.002 (-0.14%) | 3,800 |
18 Dec 2019 | USD | 1.04 | 1.048 | 1.0001 | 1.048 | 1.048 | -0.003 (-0.28%) | 4,201 |
17 Dec 2019 | USD | 1.051 | 1.051 | 1.0509 | 1.0509 | 1.0509 | +0.001 (+0.09%) | 200 |
16 Dec 2019 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
13 Dec 2019 | USD | 1 | 1.05 | 1 | 1.05 | 1.05 | -0.01 (-0.94%) | 978 |
12 Dec 2019 | USD | 1.11 | 1.11 | 0.9964 | 1.06 | 1.06 | +0.012 (+1.15%) | 20,000 |
11 Dec 2019 | USD | 1.1 | 1.1 | 1 | 1.048 | 1.048 | -0.012 (-1.13%) | 14,900 |
10 Dec 2019 | USD | 1.0831 | 1.0832 | 1 | 1.06 | 1.06 | +0.052 (+5.13%) | 11,150 |
9 Dec 2019 | USD | 1.0668 | 1.0679 | 1.0082 | 1.0083 | 1.0083 | -0.052 (-4.88%) | 7,800 |
6 Dec 2019 | USD | 1.0134 | 1.06 | 1.0134 | 1.06 | 1.06 | +0.05 (+4.95%) | 17,200 |
5 Dec 2019 | USD | 1.0355 | 1.0357 | 0.9966 | 1.01 | 1.01 | -0.046 (-4.35%) | 12,870 |
4 Dec 2019 | USD | 1.1 | 1.1 | 0.9939 | 1.0559 | 1.0559 | +0.099 (+10.31%) | 4,475 |
3 Dec 2019 | USD | 1.0546 | 1.0554 | 0.9572 | 0.9572 | 0.9572 | -0.083 (-7.96%) | 1,810 |
2 Dec 2019 | USD | 1.06 | 1.06 | 0.958 | 1.04 | 1.04 | +0.068 (+7.01%) | 11,900 |
29 Nov 2019 | USD | 0.9413 | 0.9719 | 0.9338 | 0.9719 | 0.9719 | +0.003 (+0.31%) | 2,900 |
28 Nov 2019 | USD | 0.9689 | 0.9689 | 0.9689 | 0.9689 | 0.9689 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1.04 | 1.04 | 0.9571 | 0.9689 | 0.9689 | -0.026 (-2.62%) | 10,350 |
26 Nov 2019 | USD | 0.9766 | 0.995 | 0.95 | 0.995 | 0.995 | +0.005 (+0.51%) | 30,552 |
25 Nov 2019 | USD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | +0.015 (+1.56%) | 30,073 |
22 Nov 2019 | USD | 0.9024 | 0.9748 | 0.9024 | 0.9748 | 0.9748 | -0.007 (-0.73%) | 850 |
21 Nov 2019 | USD | 1.02 | 1.02 | 0.982 | 0.982 | 0.982 | +0.022 (+2.33%) | 200 |
20 Nov 2019 | USD | 0.99 | 0.99 | 0.9596 | 0.9596 | 0.9596 | -0.053 (-5.25%) | 17,050 |
19 Nov 2019 | USD | 1.0011 | 1.062 | 0.9901 | 1.0128 | 1.0128 | -0.017 (-1.69%) | 6,455 |
18 Nov 2019 | USD | 1 | 1.0302 | 1 | 1.0302 | 1.0302 | -0.023 (-2.17%) | 1,100 |