Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2020 | USD | 0.81 | 0.81 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 6,500 |
24 Jan 2020 | USD | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | +0.05 (+6.76%) | 34,000 |
23 Jan 2020 | USD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | +0.01 (+1.37%) | 900 |
22 Jan 2020 | USD | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -0.03 (-3.95%) | 11,000 |
21 Jan 2020 | USD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 42,500 |
20 Jan 2020 | USD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | +0.01 (+1.32%) | 17,000 |
17 Jan 2020 | USD | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | -0.03 (-3.80%) | 20,100 |
16 Jan 2020 | USD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | +0.02 (+2.60%) | 8,500 |
15 Jan 2020 | USD | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | +0.01 (+1.32%) | 28,500 |
14 Jan 2020 | USD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.03 (-3.80%) | 26,000 |
13 Jan 2020 | USD | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 17,500 |
10 Jan 2020 | USD | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | +0.01 (+1.30%) | 25,200 |
9 Jan 2020 | USD | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -0.04 (-4.94%) | 9,500 |
8 Jan 2020 | USD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
7 Jan 2020 | USD | 0.83 | 0.83 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 33,000 |
6 Jan 2020 | USD | 0.87 | 0.87 | 0.79 | 0.81 | 0.81 | -0.03 (-3.57%) | 55,500 |
3 Jan 2020 | USD | 0.87 | 0.88 | 0.84 | 0.84 | 0.84 | +0.01 (+1.20%) | 96,600 |
2 Jan 2020 | USD | 0.8 | 0.83 | 0.8 | 0.83 | 0.83 | +0.01 (+1.22%) | 83,700 |
31 Dec 2019 | USD | 0.78 | 0.83 | 0.78 | 0.82 | 0.82 | +0.06 (+7.89%) | 173,850 |
30 Dec 2019 | USD | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | +0.02 (+2.70%) | 18,000 |
27 Dec 2019 | USD | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | +0.04 (+5.71%) | 152,000 |
26 Dec 2019 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.72 | 0.72 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 7,500 |
23 Dec 2019 | USD | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 40,000 |
20 Dec 2019 | USD | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | +0.02 (+2.86%) | 12,000 |
19 Dec 2019 | USD | 0.7 | 0.72 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 38,500 |
18 Dec 2019 | USD | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -0.04 (-5.48%) | 19,500 |
17 Dec 2019 | USD | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | -0.01 (-1.35%) | 32,500 |
16 Dec 2019 | USD | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 19,252 |