Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | USD | 0.91 | 0.91 | 0.87 | 0.91 | 5.46 | 0.0 (0.0%) | 64,278 |
12 Dec 2019 | USD | 0.85 | 0.91 | 0.8 | 0.91 | 5.46 | +0.07 (+8.33%) | 271,011 |
11 Dec 2019 | USD | 0.91 | 0.91 | 0.8 | 0.84 | 5.04 | -0.09 (-9.68%) | 433,857 |
10 Dec 2019 | USD | 1.3691 | 1.3691 | 0.9 | 0.93 | 5.58 | +0.08 (+9.41%) | 2,328,498 |
9 Dec 2019 | USD | 0.845 | 0.8722 | 0.8244 | 0.85 | 5.1 | -0.03 (-3.41%) | 6,939 |
6 Dec 2019 | USD | 0.88 | 0.89 | 0.8375 | 0.88 | 5.28 | +0.01 (+1.15%) | 16,632 |
5 Dec 2019 | USD | 0.83 | 0.8753 | 0.83 | 0.87 | 5.22 | +0.02 (+2.35%) | 6,619 |
4 Dec 2019 | USD | 0.88 | 0.89 | 0.85 | 0.85 | 5.1 | -0.03 (-3.41%) | 5,713 |
3 Dec 2019 | USD | 0.8555 | 0.89 | 0.8555 | 0.88 | 5.28 | -0.011 (-1.25%) | 6,583 |
2 Dec 2019 | USD | 0.94 | 0.942 | 0.8601 | 0.8911 | 5.3466 | +0.001 (+0.12%) | 75,621 |
29 Nov 2019 | USD | 0.9 | 0.9 | 0.8627 | 0.89 | 5.34 | 0.0 (0.0%) | 2,888 |
28 Nov 2019 | USD | 0.89 | 0.89 | 0.89 | 0.89 | 5.34 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.9 | 0.9 | 0.85 | 0.89 | 5.34 | -0.025 (-2.75%) | 15,803 |
26 Nov 2019 | USD | 0.86 | 0.9152 | 0.86 | 0.9152 | 5.4912 | +0.025 (+2.83%) | 10,452 |
25 Nov 2019 | USD | 0.94 | 0.94 | 0.88 | 0.89 | 5.34 | -0.015 (-1.66%) | 22,325 |
22 Nov 2019 | USD | 0.88 | 0.92 | 0.88 | 0.905 | 5.43 | +0.015 (+1.69%) | 11,454 |
21 Nov 2019 | USD | 0.85 | 0.89 | 0.805 | 0.89 | 5.34 | +0.02 (+2.30%) | 32,769 |
20 Nov 2019 | USD | 0.88 | 0.88 | 0.83 | 0.87 | 5.22 | +0.002 (+0.23%) | 17,804 |
19 Nov 2019 | USD | 0.9 | 0.9 | 0.82 | 0.868 | 5.208 | +0.004 (+0.50%) | 21,311 |
18 Nov 2019 | USD | 0.8997 | 0.8997 | 0.85 | 0.8637 | 5.1822 | -0.046 (-5.06%) | 18,545 |
15 Nov 2019 | USD | 0.8943 | 0.9097 | 0.8343 | 0.9097 | 5.4582 | -0.022 (-2.34%) | 10,773 |
14 Nov 2019 | USD | 0.91 | 0.9315 | 0.85 | 0.9315 | 5.589 | -0.009 (-0.90%) | 51,709 |
13 Nov 2019 | USD | 0.9 | 0.95 | 0.89 | 0.94 | 5.64 | +0.05 (+5.62%) | 62,819 |
12 Nov 2019 | USD | 0.85 | 0.89 | 0.85 | 0.89 | 5.34 | +0.024 (+2.81%) | 5,684 |
11 Nov 2019 | USD | 0.83 | 0.8657 | 0.83 | 0.8657 | 5.1942 | +0.036 (+4.30%) | 7,126 |
8 Nov 2019 | USD | 0.83 | 0.8448 | 0.76 | 0.83 | 4.98 | +0.013 (+1.59%) | 13,370 |
7 Nov 2019 | USD | 0.8 | 0.84 | 0.75 | 0.817 | 4.902 | +0.017 (+2.13%) | 62,117 |
6 Nov 2019 | USD | 0.883 | 0.9199 | 0.743 | 0.8 | 4.8 | -0.117 (-12.76%) | 69,483 |
5 Nov 2019 | USD | 0.8905 | 0.93 | 0.8499 | 0.917 | 5.502 | +0.023 (+2.53%) | 28,185 |
4 Nov 2019 | USD | 0.9408 | 0.9599 | 0.88 | 0.8944 | 5.3664 | -0.086 (-8.73%) | 76,905 |