Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2019 | USD | 0.5625 | 0.675 | 0.5625 | 0.671 | 3.355 | -0.004 (-0.59%) | 5,820 |
23 Dec 2019 | USD | 0.675 | 0.6778 | 0.675 | 0.675 | 3.375 | +0.008 (+1.20%) | 4,168 |
20 Dec 2019 | USD | 0.75 | 0.75 | 0.65 | 0.667 | 3.335 | +0.007 (+1.06%) | 5,478 |
19 Dec 2019 | USD | 0.6998 | 0.7395 | 0.66 | 0.66 | 3.3 | -0.089 (-11.94%) | 9,170 |
18 Dec 2019 | USD | 0.7495 | 0.7495 | 0.7495 | 0.7495 | 3.7475 | 0.0 (0.0%) | 0 |
17 Dec 2019 | USD | 0.5502 | 0.7495 | 0.5502 | 0.7495 | 3.7475 | +0.05 (+7.07%) | 19,099 |
16 Dec 2019 | USD | 0.65 | 0.7 | 0.65 | 0.7 | 3.5 | +0.004 (+0.57%) | 1,658 |
13 Dec 2019 | USD | 0.655 | 0.6988 | 0.65 | 0.696 | 3.48 | +0.021 (+3.11%) | 5,360 |
12 Dec 2019 | USD | 0.724 | 0.724 | 0.66 | 0.675 | 3.375 | +0.005 (+0.75%) | 9,492 |
11 Dec 2019 | USD | 0.6995 | 0.7122 | 0.67 | 0.67 | 3.35 | -0.029 (-4.22%) | 8,784 |
10 Dec 2019 | USD | 0.66 | 0.7825 | 0.56 | 0.6995 | 3.4975 | -0.05 (-6.67%) | 34,027 |
9 Dec 2019 | USD | 0.65 | 0.7995 | 0.65 | 0.7495 | 3.7475 | -0.03 (-3.91%) | 26,817 |
6 Dec 2019 | USD | 0.775 | 0.7822 | 0.775 | 0.78 | 3.9 | +0.03 (+4%) | 18,481 |
5 Dec 2019 | USD | 0.7875 | 0.7992 | 0.75 | 0.75 | 3.75 | -0.075 (-9.09%) | 48,391 |
4 Dec 2019 | USD | 0.7875 | 0.825 | 0.7875 | 0.825 | 4.125 | +0.001 (+0.06%) | 9,186 |
3 Dec 2019 | USD | 0.825 | 0.825 | 0.7875 | 0.8245 | 4.1225 | +0.025 (+3.06%) | 3,160 |
2 Dec 2019 | USD | 0.847 | 0.847 | 0.7915 | 0.8 | 4 | -0.04 (-4.76%) | 6,150 |
29 Nov 2019 | USD | 0.84 | 0.84 | 0.788 | 0.84 | 4.2 | +0.035 (+4.35%) | 8,740 |
28 Nov 2019 | USD | 0.805 | 0.805 | 0.805 | 0.805 | 4.025 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.845 | 0.845 | 0.788 | 0.805 | 4.025 | -0.04 (-4.73%) | 17,709 |
26 Nov 2019 | USD | 0.845 | 0.845 | 0.7875 | 0.845 | 4.225 | 0.0 (0.0%) | 820 |
25 Nov 2019 | USD | 0.8 | 0.845 | 0.8 | 0.845 | 4.225 | +0.033 (+4.06%) | 2,155 |
22 Nov 2019 | USD | 0.85 | 0.8749 | 0.812 | 0.812 | 4.06 | -0.038 (-4.47%) | 7,097 |
21 Nov 2019 | USD | 0.925 | 0.95 | 0.85 | 0.85 | 4.25 | -0.075 (-8.11%) | 7,659 |
20 Nov 2019 | USD | 0.805 | 0.965 | 0.805 | 0.925 | 4.625 | -0.015 (-1.60%) | 23,780 |
19 Nov 2019 | USD | 0.825 | 0.94 | 0.801 | 0.94 | 4.7 | +0.117 (+14.20%) | 55,930 |
18 Nov 2019 | USD | 0.825 | 0.8485 | 0.8 | 0.8231 | 4.1155 | -0.007 (-0.83%) | 22,112 |
15 Nov 2019 | USD | 0.7805 | 0.8495 | 0.7805 | 0.83 | 4.15 | +0.05 (+6.41%) | 42,434 |
14 Nov 2019 | USD | 0.82 | 0.849 | 0.778 | 0.78 | 3.9 | -0.068 (-7.96%) | 37,368 |
13 Nov 2019 | USD | 0.852 | 0.852 | 0.8 | 0.8475 | 4.2375 | +0.043 (+5.40%) | 20,520 |