Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2020 | USD | 0.672 | 0.7103 | 0.65 | 0.6773 | 0.6773 | -0.023 (-3.24%) | 307,491 |
29 Jan 2020 | USD | 0.71 | 0.73 | 0.68 | 0.7 | 0.7 | -0.01 (-1.42%) | 367,739 |
28 Jan 2020 | USD | 0.728 | 0.75 | 0.71 | 0.7101 | 0.7101 | +0.01 (+1.44%) | 261,066 |
27 Jan 2020 | USD | 0.75 | 0.7598 | 0.7 | 0.7 | 0.7 | -0.08 (-10.26%) | 453,866 |
24 Jan 2020 | USD | 0.82 | 0.82 | 0.75 | 0.78 | 0.78 | -0.03 (-3.70%) | 382,591 |
23 Jan 2020 | USD | 0.7905 | 0.8297 | 0.77 | 0.81 | 0.81 | -0.013 (-1.63%) | 342,541 |
22 Jan 2020 | USD | 0.7961 | 0.85 | 0.77 | 0.8234 | 0.8234 | +0.027 (+3.43%) | 349,516 |
21 Jan 2020 | USD | 0.85 | 0.86 | 0.7796 | 0.7961 | 0.7961 | -0.064 (-7.43%) | 503,598 |
17 Jan 2020 | USD | 0.85 | 0.86 | 0.8253 | 0.86 | 0.86 | +0.015 (+1.78%) | 407,564 |
16 Jan 2020 | USD | 0.85 | 0.85 | 0.8101 | 0.845 | 0.845 | +0.024 (+2.86%) | 318,817 |
15 Jan 2020 | USD | 0.8145 | 0.87 | 0.8111 | 0.8215 | 0.8215 | -0.027 (-3.17%) | 370,076 |
14 Jan 2020 | USD | 0.7876 | 0.87 | 0.7807 | 0.8484 | 0.8484 | +0.047 (+5.81%) | 455,708 |
13 Jan 2020 | USD | 0.8391 | 0.8497 | 0.783 | 0.8018 | 0.8018 | -0.019 (-2.37%) | 464,534 |
10 Jan 2020 | USD | 0.83 | 0.87 | 0.8 | 0.8213 | 0.8213 | +0.01 (+1.26%) | 610,606 |
9 Jan 2020 | USD | 0.8301 | 0.85 | 0.77 | 0.8111 | 0.8111 | -0.022 (-2.70%) | 848,488 |
8 Jan 2020 | USD | 0.95 | 0.95 | 0.82 | 0.8336 | 0.8336 | -0.09 (-9.72%) | 642,862 |
7 Jan 2020 | USD | 0.9 | 0.95 | 0.88 | 0.9234 | 0.9234 | -0.003 (-0.32%) | 421,989 |
6 Jan 2020 | USD | 0.93 | 0.9796 | 0.91 | 0.9264 | 0.9264 | -0.004 (-0.39%) | 715,195 |
3 Jan 2020 | USD | 0.8876 | 0.95 | 0.8876 | 0.93 | 0.93 | +0.076 (+8.96%) | 925,642 |
2 Jan 2020 | USD | 0.9 | 0.91 | 0.84 | 0.8535 | 0.8535 | -0.029 (-3.30%) | 406,034 |
31 Dec 2019 | USD | 0.81 | 0.904 | 0.773 | 0.8826 | 0.8826 | +0.073 (+8.96%) | 2,296,308 |
30 Dec 2019 | USD | 0.84 | 0.87 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 999,717 |
27 Dec 2019 | USD | 0.98 | 0.9976 | 0.84 | 0.84 | 0.84 | -0.17 (-16.83%) | 1,468,840 |
26 Dec 2019 | USD | 1.03 | 1.03 | 0.9101 | 1.01 | 1.01 | 0.0 (0.0%) | 1,856,850 |
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%) | 2,440,802 |
23 Dec 2019 | USD | 0.68 | 0.8 | 0.68 | 0.8 | 0.8 | +0.126 (+18.61%) | 2,044,207 |
20 Dec 2019 | USD | 0.7 | 0.71 | 0.63 | 0.6745 | 0.6745 | -0.025 (-3.64%) | 1,145,933 |
19 Dec 2019 | USD | 0.67 | 0.7498 | 0.667 | 0.7 | 0.7 | +0.035 (+5.28%) | 1,498,941 |
18 Dec 2019 | USD | 0.6 | 0.6838 | 0.55 | 0.6649 | 0.6649 | +0.059 (+9.74%) | 1,975,666 |