Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 0.719 | 0.73 | 0.66 | 0.6806 | 0.6806 | +0.003 (+0.50%) | 275,113 |
10 Feb 2020 | USD | 0.675 | 0.7 | 0.675 | 0.6772 | 0.6772 | -0.012 (-1.80%) | 165,970 |
7 Feb 2020 | USD | 0.7045 | 0.7199 | 0.66 | 0.6896 | 0.6896 | -0.003 (-0.42%) | 154,206 |
6 Feb 2020 | USD | 0.74 | 0.74 | 0.685 | 0.6925 | 0.6925 | -0.068 (-8.88%) | 94,195 |
5 Feb 2020 | USD | 0.71 | 0.76 | 0.65 | 0.76 | 0.76 | +0.044 (+6.20%) | 116,843 |
4 Feb 2020 | USD | 0.756 | 0.76 | 0.7101 | 0.7156 | 0.7156 | -0.04 (-5.34%) | 250,563 |
3 Feb 2020 | USD | 0.77 | 0.85 | 0.74 | 0.756 | 0.756 | +0.01 (+1.35%) | 532,203 |
31 Jan 2020 | USD | 0.7195 | 0.765 | 0.7122 | 0.7459 | 0.7459 | +0.034 (+4.76%) | 513,958 |
30 Jan 2020 | USD | 0.71 | 0.7199 | 0.705 | 0.712 | 0.712 | -0.011 (-1.49%) | 142,611 |
29 Jan 2020 | USD | 0.73 | 0.73 | 0.7 | 0.7228 | 0.7228 | +0.013 (+1.89%) | 86,388 |
28 Jan 2020 | USD | 0.7001 | 0.73 | 0.6902 | 0.7094 | 0.7094 | +0.003 (+0.35%) | 87,571 |
27 Jan 2020 | USD | 0.7 | 0.7548 | 0.6901 | 0.7069 | 0.7069 | +0.004 (+0.60%) | 263,952 |
24 Jan 2020 | USD | 0.704 | 0.72 | 0.6825 | 0.7027 | 0.7027 | -0.002 (-0.23%) | 174,391 |
23 Jan 2020 | USD | 0.715 | 0.715 | 0.66 | 0.7043 | 0.7043 | +0.039 (+5.88%) | 197,921 |
22 Jan 2020 | USD | 0.69 | 0.7 | 0.65 | 0.6652 | 0.6652 | -0.034 (-4.86%) | 199,330 |
21 Jan 2020 | USD | 0.735 | 0.735 | 0.65 | 0.6992 | 0.6992 | -0.025 (-3.49%) | 247,397 |
17 Jan 2020 | USD | 0.7 | 0.75 | 0.65 | 0.7245 | 0.7245 | +0.049 (+7.30%) | 520,854 |
16 Jan 2020 | USD | 0.71 | 0.7274 | 0.65 | 0.6752 | 0.6752 | -0.025 (-3.56%) | 279,347 |
15 Jan 2020 | USD | 0.578 | 0.7001 | 0.5779 | 0.7001 | 0.7001 | +0.112 (+19.02%) | 767,549 |
14 Jan 2020 | USD | 0.53 | 0.59 | 0.53 | 0.5882 | 0.5882 | +0.033 (+5.96%) | 233,389 |
13 Jan 2020 | USD | 0.54 | 0.5589 | 0.525 | 0.5551 | 0.5551 | -0.003 (-0.57%) | 115,463 |
10 Jan 2020 | USD | 0.5552 | 0.5654 | 0.52 | 0.5583 | 0.5583 | -0.003 (-0.53%) | 252,065 |
9 Jan 2020 | USD | 0.595 | 0.595 | 0.513 | 0.5613 | 0.5613 | +0.021 (+3.94%) | 501,494 |
8 Jan 2020 | USD | 0.65 | 0.74 | 0.5115 | 0.54 | 0.54 | +0.046 (+9.31%) | 1,999,071 |
7 Jan 2020 | USD | 0.485 | 0.4959 | 0.461 | 0.494 | 0.494 | -0.002 (-0.40%) | 188,772 |
6 Jan 2020 | USD | 0.491 | 0.497 | 0.4757 | 0.496 | 0.496 | +0.042 (+9.25%) | 328,156 |
3 Jan 2020 | USD | 0.45 | 0.48 | 0.418 | 0.454 | 0.454 | +0.023 (+5.39%) | 420,124 |
2 Jan 2020 | USD | 0.445 | 0.445 | 0.4102 | 0.4308 | 0.4308 | -0.011 (-2.40%) | 131,006 |
31 Dec 2019 | USD | 0.43 | 0.45 | 0.42 | 0.4414 | 0.4414 | +0.011 (+2.68%) | 146,166 |
30 Dec 2019 | USD | 0.45 | 0.4578 | 0.42 | 0.4299 | 0.4299 | -0.02 (-4.47%) | 269,386 |