Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2020 | USD | 0.67 | 0.71 | 0.65 | 0.68 | 0.68 | -0.02 (-2.86%) | 307,500 |
29 Jan 2020 | USD | 0.71 | 0.73 | 0.68 | 0.7 | 0.7 | -0.01 (-1.41%) | 367,700 |
28 Jan 2020 | USD | 0.73 | 0.75 | 0.71 | 0.71 | 0.71 | +0.01 (+1.43%) | 260,900 |
27 Jan 2020 | USD | 0.75 | 0.76 | 0.7 | 0.7 | 0.7 | -0.08 (-10.26%) | 453,900 |
24 Jan 2020 | USD | 0.82 | 0.82 | 0.75 | 0.78 | 0.78 | -0.03 (-3.70%) | 382,600 |
23 Jan 2020 | USD | 0.79 | 0.83 | 0.77 | 0.81 | 0.81 | -0.01 (-1.22%) | 342,500 |
22 Jan 2020 | USD | 0.8 | 0.85 | 0.77 | 0.82 | 0.82 | +0.02 (+2.50%) | 349,500 |
21 Jan 2020 | USD | 0.85 | 0.86 | 0.78 | 0.8 | 0.8 | -0.06 (-6.98%) | 503,600 |
17 Jan 2020 | USD | 0.85 | 0.86 | 0.83 | 0.86 | 0.86 | +0.01 (+1.18%) | 407,600 |
16 Jan 2020 | USD | 0.85 | 0.85 | 0.81 | 0.85 | 0.85 | +0.03 (+3.66%) | 318,800 |
15 Jan 2020 | USD | 0.81 | 0.87 | 0.81 | 0.82 | 0.82 | -0.03 (-3.53%) | 370,100 |
14 Jan 2020 | USD | 0.79 | 0.87 | 0.78 | 0.85 | 0.85 | +0.05 (+6.25%) | 454,400 |
13 Jan 2020 | USD | 0.84 | 0.85 | 0.78 | 0.8 | 0.8 | -0.02 (-2.44%) | 464,500 |
10 Jan 2020 | USD | 0.83 | 0.87 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 610,600 |
9 Jan 2020 | USD | 0.83 | 0.85 | 0.77 | 0.81 | 0.81 | -0.02 (-2.41%) | 848,500 |
8 Jan 2020 | USD | 0.95 | 0.95 | 0.82 | 0.83 | 0.83 | -0.09 (-9.78%) | 642,800 |
7 Jan 2020 | USD | 0.9 | 0.95 | 0.88 | 0.92 | 0.92 | -0.01 (-1.08%) | 378,400 |
6 Jan 2020 | USD | 0.93 | 0.98 | 0.91 | 0.93 | 0.93 | 0.0 (0.0%) | 715,200 |
3 Jan 2020 | USD | 0.89 | 0.95 | 0.89 | 0.93 | 0.93 | +0.08 (+9.41%) | 925,600 |
2 Jan 2020 | USD | 0.9 | 0.91 | 0.84 | 0.85 | 0.85 | -0.03 (-3.41%) | 406,000 |
31 Dec 2019 | USD | 0.81 | 0.9 | 0.77 | 0.88 | 0.88 | +0.07 (+8.64%) | 2,295,300 |
30 Dec 2019 | USD | 0.84 | 0.87 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 999,400 |
27 Dec 2019 | USD | 0.98 | 1 | 0.84 | 0.84 | 0.84 | -0.17 (-16.83%) | 1,468,800 |
26 Dec 2019 | USD | 1.03 | 1.03 | 0.91 | 1.01 | 1.01 | 0.0 (0.0%) | 1,856,900 |
25 Dec 2019 | USD | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.8 | 1.01 | 0.8 | 1.01 | 1.01 | +0.21 (+26.25%) | 2,440,800 |
23 Dec 2019 | USD | 0.68 | 0.8 | 0.68 | 0.8 | 0.8 | +0.13 (+19.40%) | 2,044,200 |
20 Dec 2019 | USD | 0.7 | 0.71 | 0.63 | 0.67 | 0.67 | -0.03 (-4.29%) | 1,145,900 |
19 Dec 2019 | USD | 0.67 | 0.75 | 0.67 | 0.7 | 0.7 | +0.04 (+6.06%) | 1,498,900 |
18 Dec 2019 | USD | 0.6 | 0.68 | 0.55 | 0.66 | 0.66 | +0.05 (+8.20%) | 1,975,700 |