Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 0.85 | 0.86 | 0.85 | 0.85 | 1.8889 | 0.0 (0.0%) | 7,847 |
10 Feb 2020 | USD | 0.832 | 0.86 | 0.832 | 0.85 | 1.8889 | +0.018 (+2.16%) | 13,376 |
7 Feb 2020 | USD | 0.86 | 0.87 | 0.8208 | 0.832 | 1.8489 | -0.018 (-2.12%) | 9,940 |
6 Feb 2020 | USD | 0.958 | 0.958 | 0.7801 | 0.85 | 1.8889 | -0.06 (-6.60%) | 23,607 |
5 Feb 2020 | USD | 0.9199 | 0.9341 | 0.9014 | 0.9101 | 2.0224 | +0.035 (+4.01%) | 6,719 |
4 Feb 2020 | USD | 0.9273 | 0.9499 | 0.75 | 0.875 | 1.9444 | -0.055 (-5.91%) | 15,024 |
3 Feb 2020 | USD | 0.92 | 0.94 | 0.88 | 0.93 | 2.0667 | +0.006 (+0.67%) | 7,315 |
31 Jan 2020 | USD | 0.95 | 0.97 | 0.92 | 0.9238 | 2.0529 | -0.001 (-0.09%) | 6,101 |
30 Jan 2020 | USD | 0.969 | 0.969 | 0.91 | 0.9246 | 2.0547 | -0.025 (-2.67%) | 8,756 |
29 Jan 2020 | USD | 0.9038 | 0.99 | 0.9001 | 0.95 | 2.1111 | -0.006 (-0.65%) | 15,273 |
28 Jan 2020 | USD | 0.9396 | 0.9884 | 0.88 | 0.9562 | 2.1249 | +0.038 (+4.17%) | 14,174 |
27 Jan 2020 | USD | 0.9017 | 0.96 | 0.9017 | 0.9179 | 2.0398 | -0.042 (-4.39%) | 5,781 |
24 Jan 2020 | USD | 0.95 | 0.97 | 0.9301 | 0.96 | 2.1333 | +0.01 (+1.04%) | 5,228 |
23 Jan 2020 | USD | 0.9681 | 0.9687 | 0.9273 | 0.9501 | 2.1113 | +0.005 (+0.56%) | 7,859 |
22 Jan 2020 | USD | 0.9527 | 0.9601 | 0.9 | 0.9448 | 2.0996 | +0.015 (+1.59%) | 17,268 |
21 Jan 2020 | USD | 0.97 | 0.97 | 0.92 | 0.93 | 2.0667 | -0.04 (-4.12%) | 12,867 |
17 Jan 2020 | USD | 0.98 | 1.02 | 0.95 | 0.97 | 2.1556 | -0.01 (-1.02%) | 28,018 |
16 Jan 2020 | USD | 1 | 1.0299 | 0.98 | 0.98 | 2.1778 | -0.02 (-2%) | 19,041 |
15 Jan 2020 | USD | 1 | 1.04 | 0.9745 | 1 | 2.2222 | -0.02 (-1.95%) | 20,641 |
14 Jan 2020 | USD | 1.085 | 1.11 | 1.0176 | 1.0199 | 2.2664 | -0.065 (-6.00%) | 39,440 |
13 Jan 2020 | USD | 1.03 | 1.0999 | 0.999 | 1.085 | 2.4111 | -0.015 (-1.36%) | 47,157 |
10 Jan 2020 | USD | 1.02 | 1.15 | 0.99 | 1.1 | 2.4444 | +0.06 (+5.77%) | 46,971 |
9 Jan 2020 | USD | 0.93 | 1.1 | 0.9202 | 1.04 | 2.3111 | +0.12 (+13.04%) | 97,132 |
8 Jan 2020 | USD | 0.98 | 0.98 | 0.9127 | 0.92 | 2.0444 | -0.021 (-2.23%) | 11,368 |
7 Jan 2020 | USD | 1 | 1 | 0.9246 | 0.941 | 2.0911 | -0.004 (-0.42%) | 19,156 |
6 Jan 2020 | USD | 0.98 | 1 | 0.91 | 0.945 | 2.1 | +0.045 (+5.02%) | 42,029 |
3 Jan 2020 | USD | 0.84 | 0.9189 | 0.81 | 0.8998 | 1.9996 | +0.067 (+8.07%) | 20,065 |
2 Jan 2020 | USD | 0.82 | 0.8499 | 0.805 | 0.8326 | 1.8502 | +0.013 (+1.54%) | 3,934 |
31 Dec 2019 | USD | 0.83 | 0.8483 | 0.795 | 0.82 | 1.8222 | -0.01 (-1.20%) | 14,209 |
30 Dec 2019 | USD | 0.82 | 0.856 | 0.82 | 0.83 | 1.8444 | -0.005 (-0.61%) | 4,269 |