Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2020 | USD | 0.77 | 0.789 | 0.69 | 0.691 | 6.91 | -0.139 (-16.75%) | 481,252 |
24 Jan 2020 | USD | 0.912 | 0.99 | 0.7862 | 0.83 | 8.3 | +0.015 (+1.84%) | 2,440,283 |
23 Jan 2020 | USD | 0.8 | 0.815 | 0.775 | 0.815 | 8.15 | +0 (+0.02%) | 68,067 |
22 Jan 2020 | USD | 0.8299 | 0.84 | 0.78 | 0.8148 | 8.148 | -0.005 (-0.63%) | 84,162 |
21 Jan 2020 | USD | 0.83 | 0.84 | 0.81 | 0.82 | 8.2 | -0.02 (-2.35%) | 46,308 |
17 Jan 2020 | USD | 0.82 | 0.84 | 0.8142 | 0.8397 | 8.397 | +0.01 (+1.17%) | 87,856 |
16 Jan 2020 | USD | 0.8 | 0.84 | 0.8 | 0.83 | 8.3 | 0.0 (0.0%) | 36,028 |
15 Jan 2020 | USD | 0.82 | 0.8398 | 0.8032 | 0.83 | 8.3 | +0.017 (+2.14%) | 42,596 |
14 Jan 2020 | USD | 0.81 | 0.82 | 0.77 | 0.8126 | 8.126 | +0.004 (+0.49%) | 57,045 |
13 Jan 2020 | USD | 0.84 | 0.84 | 0.8 | 0.8086 | 8.086 | -0.028 (-3.29%) | 28,619 |
10 Jan 2020 | USD | 0.81 | 0.85 | 0.8 | 0.8361 | 8.361 | +0.006 (+0.75%) | 68,358 |
9 Jan 2020 | USD | 0.8689 | 0.87 | 0.802 | 0.8299 | 8.299 | +0.008 (+0.96%) | 103,573 |
8 Jan 2020 | USD | 0.82 | 0.835 | 0.8 | 0.822 | 8.22 | +0.032 (+4.06%) | 199,406 |
7 Jan 2020 | USD | 0.7879 | 0.81 | 0.76 | 0.7899 | 7.899 | +0.005 (+0.62%) | 42,006 |
6 Jan 2020 | USD | 0.79 | 0.79 | 0.755 | 0.785 | 7.85 | +0.001 (+0.08%) | 31,455 |
3 Jan 2020 | USD | 0.76 | 0.7888 | 0.75 | 0.7844 | 7.844 | +0.004 (+0.56%) | 51,733 |
2 Jan 2020 | USD | 0.78 | 0.7888 | 0.7538 | 0.78 | 7.8 | +0 (+0.05%) | 42,470 |
31 Dec 2019 | USD | 0.78 | 0.78 | 0.7389 | 0.7796 | 7.796 | +0.019 (+2.46%) | 73,372 |
30 Dec 2019 | USD | 0.75 | 0.77 | 0.7389 | 0.7609 | 7.609 | +0.001 (+0.13%) | 105,499 |
27 Dec 2019 | USD | 0.79 | 0.79 | 0.75 | 0.7599 | 7.599 | -0.019 (-2.50%) | 78,878 |
26 Dec 2019 | USD | 0.72 | 0.79 | 0.718 | 0.7794 | 7.794 | +0.054 (+7.49%) | 169,117 |
25 Dec 2019 | USD | 0.7251 | 0.7251 | 0.7251 | 0.7251 | 7.251 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.7539 | 0.76 | 0.722 | 0.7251 | 7.251 | -0.021 (-2.75%) | 101,993 |
23 Dec 2019 | USD | 0.748 | 0.7645 | 0.725 | 0.7456 | 7.456 | +0.006 (+0.76%) | 257,624 |
20 Dec 2019 | USD | 0.7066 | 0.7652 | 0.7066 | 0.74 | 7.4 | +0.024 (+3.29%) | 107,862 |
19 Dec 2019 | USD | 0.72 | 0.72 | 0.7101 | 0.7164 | 7.164 | -0.004 (-0.50%) | 68,114 |
18 Dec 2019 | USD | 0.6596 | 0.72 | 0.6499 | 0.72 | 7.2 | +0.04 (+5.88%) | 247,787 |
17 Dec 2019 | USD | 0.66 | 0.705 | 0.647 | 0.68 | 6.8 | -0.009 (-1.31%) | 344,936 |
16 Dec 2019 | USD | 0.705 | 0.71 | 0.65 | 0.689 | 6.89 | -0.009 (-1.30%) | 137,360 |
13 Dec 2019 | USD | 0.715 | 0.715 | 0.6905 | 0.6981 | 6.981 | -0.017 (-2.36%) | 24,168 |