Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2020 | USD | 0.82 | 0.8399 | 0.77 | 0.77 | 5.39 | -0.05 (-6.10%) | 11,433 |
24 Jan 2020 | USD | 0.82 | 0.86 | 0.82 | 0.82 | 5.74 | -0.01 (-1.24%) | 1,404 |
23 Jan 2020 | USD | 0.88 | 0.88 | 0.82 | 0.8303 | 5.8121 | -0.025 (-2.89%) | 1,455 |
22 Jan 2020 | USD | 0.93 | 0.93 | 0.82 | 0.855 | 5.985 | -0.075 (-8.06%) | 7,494 |
21 Jan 2020 | USD | 0.81 | 0.93 | 0.805 | 0.93 | 6.51 | +0.139 (+17.57%) | 18,101 |
17 Jan 2020 | USD | 0.7957 | 0.7999 | 0.7651 | 0.791 | 5.537 | +0.001 (+0.13%) | 3,441 |
16 Jan 2020 | USD | 0.7664 | 0.79 | 0.7625 | 0.79 | 5.53 | +0.03 (+3.95%) | 1,327 |
15 Jan 2020 | USD | 0.78 | 0.7999 | 0.76 | 0.76 | 5.32 | -0.02 (-2.56%) | 10,328 |
14 Jan 2020 | USD | 0.7601 | 0.78 | 0.7601 | 0.78 | 5.46 | +0.015 (+1.96%) | 430 |
13 Jan 2020 | USD | 0.77 | 0.8 | 0.765 | 0.765 | 5.355 | -0.025 (-3.15%) | 1,107 |
10 Jan 2020 | USD | 0.81 | 0.81 | 0.7605 | 0.7899 | 5.5293 | +0.02 (+2.58%) | 6,331 |
9 Jan 2020 | USD | 0.8 | 0.8 | 0.77 | 0.77 | 5.39 | +0.01 (+1.33%) | 2,776 |
8 Jan 2020 | USD | 0.7236 | 0.7899 | 0.7236 | 0.7599 | 5.3193 | +0.03 (+4.10%) | 1,840 |
7 Jan 2020 | USD | 0.775 | 0.8 | 0.73 | 0.73 | 5.11 | -0.06 (-7.59%) | 702 |
6 Jan 2020 | USD | 0.731 | 0.797 | 0.73 | 0.79 | 5.53 | +0.07 (+9.71%) | 768 |
3 Jan 2020 | USD | 0.7499 | 0.7551 | 0.69 | 0.7201 | 5.0407 | -0.008 (-1.14%) | 1,395 |
2 Jan 2020 | USD | 0.71 | 0.758 | 0.71 | 0.7284 | 5.0988 | -0.002 (-0.23%) | 4,919 |
31 Dec 2019 | USD | 0.75 | 0.797 | 0.72 | 0.7301 | 5.1107 | -0.034 (-4.40%) | 6,676 |
30 Dec 2019 | USD | 0.7437 | 0.7685 | 0.74 | 0.7637 | 5.3459 | +0.004 (+0.49%) | 1,178 |
27 Dec 2019 | USD | 0.76 | 0.77 | 0.75 | 0.76 | 5.32 | +0.01 (+1.33%) | 3,131 |
26 Dec 2019 | USD | 0.7974 | 0.7974 | 0.67 | 0.75 | 5.25 | -0.01 (-1.32%) | 2,705 |
25 Dec 2019 | USD | 0.76 | 0.76 | 0.76 | 0.76 | 5.32 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.79 | 0.79 | 0.75 | 0.76 | 5.32 | 0.0 (0.0%) | 1,529 |
23 Dec 2019 | USD | 0.76 | 0.7799 | 0.755 | 0.76 | 5.32 | +0.005 (+0.66%) | 2,590 |
20 Dec 2019 | USD | 0.7678 | 0.7678 | 0.751 | 0.755 | 5.285 | +0.005 (+0.64%) | 433 |
19 Dec 2019 | USD | 0.75 | 0.7799 | 0.75 | 0.7502 | 5.2514 | -0.005 (-0.64%) | 5,230 |
18 Dec 2019 | USD | 0.74 | 0.7984 | 0.74 | 0.755 | 5.285 | -0.02 (-2.58%) | 3,612 |
17 Dec 2019 | USD | 0.82 | 0.82 | 0.77 | 0.775 | 5.425 | -0.005 (-0.64%) | 2,961 |
16 Dec 2019 | USD | 0.78 | 0.82 | 0.75 | 0.78 | 5.46 | 0.0 (0.0%) | 2,737 |
13 Dec 2019 | USD | 0.788 | 0.8299 | 0.78 | 0.78 | 5.46 | +0.02 (+2.62%) | 1,391 |