Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2020 | USD | 1.09 | 1.1 | 1.06 | 1.08 | 6.48 | +0.01 (+0.93%) | 8,000 |
27 Jan 2020 | USD | 1.1 | 1.11 | 1.07 | 1.07 | 6.42 | -0.03 (-2.73%) | 47,200 |
24 Jan 2020 | USD | 1.06 | 1.1 | 1.06 | 1.1 | 6.6 | +0.01 (+0.92%) | 6,400 |
23 Jan 2020 | USD | 1.07 | 1.11 | 1.04 | 1.09 | 6.54 | 0.0 (0.0%) | 13,200 |
22 Jan 2020 | USD | 1.12 | 1.12 | 1.07 | 1.09 | 6.54 | -0.03 (-2.68%) | 37,400 |
21 Jan 2020 | USD | 1.07 | 1.18 | 1.07 | 1.12 | 6.72 | +0.05 (+4.67%) | 104,700 |
17 Jan 2020 | USD | 1.06 | 1.11 | 1.05 | 1.07 | 6.42 | +0.005 (+0.47%) | 71,358 |
16 Jan 2020 | USD | 1.08 | 1.08 | 1.02 | 1.065 | 6.39 | +0.015 (+1.43%) | 131,672 |
15 Jan 2020 | USD | 1.06 | 1.0602 | 1 | 1.05 | 6.3 | +0.02 (+1.94%) | 129,095 |
14 Jan 2020 | USD | 1.07 | 1.09 | 1.01 | 1.03 | 6.18 | -0.045 (-4.19%) | 207,129 |
13 Jan 2020 | USD | 1.1 | 1.18 | 1.07 | 1.075 | 6.45 | -0.005 (-0.46%) | 204,270 |
10 Jan 2020 | USD | 1.07 | 1.09 | 1.02 | 1.08 | 6.48 | +0.01 (+0.93%) | 256,074 |
9 Jan 2020 | USD | 1.07 | 1.11 | 1.04 | 1.07 | 6.42 | 0.0 (0.0%) | 204,003 |
8 Jan 2020 | USD | 1.05 | 1.07 | 1.02 | 1.07 | 6.42 | +0.04 (+3.88%) | 161,351 |
7 Jan 2020 | USD | 1.02 | 1.05 | 1.01 | 1.03 | 6.18 | -0.02 (-1.90%) | 125,141 |
6 Jan 2020 | USD | 1.05 | 1.06 | 0.98 | 1.05 | 6.3 | 0.0 (0.0%) | 131,221 |
3 Jan 2020 | USD | 1.06 | 1.07 | 1.01 | 1.05 | 6.3 | 0.0 (0.0%) | 51,877 |
2 Jan 2020 | USD | 1.03 | 1.0679 | 1.03 | 1.05 | 6.3 | 0.0 (0.0%) | 47,744 |
31 Dec 2019 | USD | 1.05 | 1.1 | 1.05 | 1.05 | 6.3 | 0.0 (0.0%) | 109,250 |
30 Dec 2019 | USD | 0.99 | 1.08 | 0.99 | 1.05 | 6.3 | +0.07 (+7.14%) | 279,559 |
27 Dec 2019 | USD | 0.9672 | 1.1 | 0.95 | 0.98 | 5.88 | +0.05 (+5.38%) | 686,248 |
26 Dec 2019 | USD | 0.9 | 0.939 | 0.874 | 0.93 | 5.58 | +0.027 (+3.01%) | 58,026 |
25 Dec 2019 | USD | 0.9028 | 0.9028 | 0.9028 | 0.9028 | 5.4168 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.88 | 0.91 | 0.8401 | 0.9028 | 5.4168 | -0.007 (-0.79%) | 79,868 |
23 Dec 2019 | USD | 0.91 | 0.91 | 0.9 | 0.91 | 5.46 | 0.0 (0.0%) | 144,241 |
20 Dec 2019 | USD | 0.901 | 0.91 | 0.9 | 0.91 | 5.46 | +0 (+0.02%) | 124,485 |
19 Dec 2019 | USD | 0.8536 | 0.91 | 0.8536 | 0.9098 | 5.4588 | +0.031 (+3.52%) | 67,147 |
18 Dec 2019 | USD | 0.86 | 0.88 | 0.8427 | 0.8789 | 5.2734 | -0.014 (-1.58%) | 45,171 |
17 Dec 2019 | USD | 0.94 | 0.94 | 0.8681 | 0.893 | 5.358 | -0.011 (-1.26%) | 66,742 |
16 Dec 2019 | USD | 0.8752 | 0.91 | 0.8153 | 0.9044 | 5.4264 | -0.006 (-0.62%) | 73,647 |