Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2020 | USD | 0.9615 | 0.9772 | 0.9105 | 0.9151 | 0.9151 | -0.046 (-4.83%) | 278,580 |
24 Feb 2020 | USD | 0.9553 | 0.9695 | 0.9549 | 0.9615 | 0.9615 | +0.006 (+0.61%) | 102,376 |
23 Feb 2020 | USD | 0.9532 | 0.9837 | 0.9499 | 0.9557 | 0.9557 | +0.003 (+0.26%) | 90,814 |
22 Feb 2020 | USD | 0.957 | 0.9889 | 0.9502 | 0.9532 | 0.9532 | -0.007 (-0.69%) | 63,656 |
21 Feb 2020 | USD | 0.9915 | 0.9916 | 0.9502 | 0.9598 | 0.9598 | -0.032 (-3.20%) | 183,735 |
20 Feb 2020 | USD | 0.9871 | 0.9933 | 0.941 | 0.9915 | 0.9915 | +0.004 (+0.46%) | 2,768,635 |
19 Feb 2020 | USD | 0.9893 | 0.9919 | 0.9766 | 0.987 | 0.987 | -0.002 (-0.24%) | 344,958 |
18 Feb 2020 | USD | 0.9921 | 0.9948 | 0.9776 | 0.9894 | 0.9894 | -0.003 (-0.28%) | 158,649 |
17 Feb 2020 | USD | 0.9766 | 0.9922 | 0.95 | 0.9922 | 0.9922 | +0.016 (+1.68%) | 1,405,558 |
16 Feb 2020 | USD | 0.971 | 0.9764 | 0.9673 | 0.9758 | 0.9758 | +0.005 (+0.49%) | 251,057 |
15 Feb 2020 | USD | 0.9839 | 0.9948 | 0.9693 | 0.971 | 0.971 | -0.013 (-1.30%) | 391,930 |
14 Feb 2020 | USD | 1.0029 | 1.0032 | 0.9659 | 0.9838 | 0.9838 | -0.019 (-1.90%) | 2,234,208 |
13 Feb 2020 | USD | 1.0152 | 1.0264 | 0.9817 | 1.0029 | 1.0029 | -0.012 (-1.19%) | 557,302 |
12 Feb 2020 | USD | 1.0377 | 1.0383 | 1.0001 | 1.015 | 1.015 | -0.022 (-2.16%) | 459,047 |
11 Feb 2020 | USD | 0.9988 | 1.0399 | 0.9803 | 1.0374 | 1.0374 | +0.039 (+3.89%) | 686,493 |
10 Feb 2020 | USD | 0.9703 | 0.9986 | 0.9703 | 0.9986 | 0.9986 | +0.028 (+2.91%) | 311,100 |
9 Feb 2020 | USD | 0.9405 | 0.9704 | 0.9273 | 0.9704 | 0.9704 | +0.03 (+3.18%) | 971,262 |
8 Feb 2020 | USD | 0.9397 | 0.9549 | 0.909 | 0.9405 | 0.9405 | +0.003 (+0.34%) | 1,702,280 |
7 Feb 2020 | USD | 0.9036 | 0.9373 | 0.9026 | 0.9373 | 0.9373 | +0.034 (+3.75%) | 535,602 |
6 Feb 2020 | USD | 0.9072 | 0.9134 | 0.9028 | 0.9034 | 0.9034 | -0.004 (-0.42%) | 287,755 |
5 Feb 2020 | USD | 0.895 | 0.9097 | 0.8943 | 0.9072 | 0.9072 | +0.012 (+1.36%) | 259,498 |
4 Feb 2020 | USD | 0.8929 | 0.9131 | 0.8811 | 0.895 | 0.895 | +0.002 (+0.24%) | 544,903 |
3 Feb 2020 | USD | 0.8948 | 0.8997 | 0.8894 | 0.8929 | 0.8929 | -0.002 (-0.21%) | 162,450 |
2 Feb 2020 | USD | 0.8749 | 0.895 | 0.8748 | 0.8948 | 0.8948 | +0.02 (+2.27%) | 270,985 |
1 Feb 2020 | USD | 0.8743 | 0.8843 | 0.867 | 0.8749 | 0.8749 | +0.001 (+0.08%) | 588,532 |
31 Jan 2020 | USD | 0.8886 | 0.8934 | 0.8742 | 0.8742 | 0.8742 | -0.014 (-1.62%) | 986,722 |
30 Jan 2020 | USD | 0.9096 | 0.9117 | 0.881 | 0.8886 | 0.8886 | -0.021 (-2.32%) | 228,152 |
29 Jan 2020 | USD | 0.9114 | 0.9116 | 0.9044 | 0.9097 | 0.9097 | -0.001 (-0.11%) | 193,530 |
28 Jan 2020 | USD | 0.9052 | 0.9107 | 0.8991 | 0.9107 | 0.9107 | +0.005 (+0.60%) | 310,926 |
27 Jan 2020 | USD | 0.8945 | 0.9107 | 0.8945 | 0.9053 | 0.9053 | +0.011 (+1.20%) | 98,913 |