Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 0.94 | 0.94 | 0.7396 | 0.8351 | 1.8558 | -0.053 (-5.96%) | 25,976 |
26 Dec 2019 | USD | 0.94 | 0.9501 | 0.85 | 0.888 | 1.9733 | -0.002 (-0.22%) | 11,291 |
25 Dec 2019 | USD | 0.89 | 0.89 | 0.89 | 0.89 | 1.9778 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.8543 | 0.95 | 0.8468 | 0.89 | 1.9778 | -0.005 (-0.55%) | 6,401 |
23 Dec 2019 | USD | 0.862 | 0.8949 | 0.84 | 0.8949 | 1.9887 | +0.026 (+2.97%) | 4,104 |
20 Dec 2019 | USD | 0.89 | 0.89 | 0.84 | 0.8691 | 1.9313 | +0.009 (+1.06%) | 10,120 |
19 Dec 2019 | USD | 0.8599 | 0.9 | 0.84 | 0.86 | 1.9111 | +0.02 (+2.37%) | 19,031 |
18 Dec 2019 | USD | 0.911 | 0.96 | 0.83 | 0.8401 | 1.8669 | -0.12 (-12.51%) | 56,262 |
17 Dec 2019 | USD | 1.01 | 1.01 | 0.95 | 0.9602 | 2.1338 | -0.05 (-4.95%) | 5,167 |
16 Dec 2019 | USD | 0.98 | 1.0491 | 0.9146 | 1.0102 | 2.2449 | -0.039 (-3.69%) | 55,336 |
13 Dec 2019 | USD | 1.02 | 1.1788 | 1 | 1.0489 | 2.3309 | -0.001 (-0.10%) | 73,022 |
12 Dec 2019 | USD | 0.9108 | 1.1 | 0.9108 | 1.05 | 2.3333 | +0.14 (+15.36%) | 55,308 |
11 Dec 2019 | USD | 0.9 | 0.945 | 0.9 | 0.9102 | 2.0227 | -0.01 (-1.07%) | 7,245 |
10 Dec 2019 | USD | 0.9398 | 0.94 | 0.9 | 0.92 | 2.0444 | +0.013 (+1.41%) | 4,873 |
9 Dec 2019 | USD | 0.94 | 0.94 | 0.9 | 0.9072 | 2.016 | -0.023 (-2.45%) | 5,656 |
6 Dec 2019 | USD | 0.905 | 0.9314 | 0.905 | 0.93 | 2.0667 | +0.01 (+1.09%) | 4,066 |
5 Dec 2019 | USD | 0.92 | 0.94 | 0.91 | 0.92 | 2.0444 | -0.013 (-1.41%) | 2,944 |
4 Dec 2019 | USD | 0.96 | 0.96 | 0.9202 | 0.9332 | 2.0738 | -0.012 (-1.29%) | 40,873 |
3 Dec 2019 | USD | 0.9527 | 0.9527 | 0.91 | 0.9454 | 2.1009 | -0.055 (-5.46%) | 13,215 |
2 Dec 2019 | USD | 0.96 | 1.027 | 0.95 | 1 | 2.2222 | +0.05 (+5.25%) | 17,439 |
29 Nov 2019 | USD | 0.9146 | 0.968 | 0.9001 | 0.9501 | 2.1113 | +0.04 (+4.35%) | 11,558 |
28 Nov 2019 | USD | 0.9105 | 0.9105 | 0.9105 | 0.9105 | 2.0233 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.97 | 0.97 | 0.9002 | 0.9105 | 2.0233 | -0.062 (-6.34%) | 10,620 |
26 Nov 2019 | USD | 0.97 | 0.98 | 0.95 | 0.9721 | 2.1602 | +0.072 (+8.00%) | 12,954 |
25 Nov 2019 | USD | 0.966 | 1.032 | 0.8962 | 0.9001 | 2.0002 | -0.02 (-2.16%) | 15,563 |
22 Nov 2019 | USD | 1.042 | 1.042 | 0.92 | 0.92 | 2.0444 | -0.08 (-8.01%) | 9,748 |
21 Nov 2019 | USD | 1.04 | 1.12 | 0.9563 | 1.0001 | 2.2224 | -0.002 (-0.15%) | 30,139 |
20 Nov 2019 | USD | 0.95 | 1.01 | 0.94 | 1.0016 | 2.2258 | +0.04 (+4.20%) | 13,302 |
19 Nov 2019 | USD | 0.9573 | 1.01 | 0.942 | 0.9612 | 2.136 | +0.035 (+3.80%) | 6,137 |
18 Nov 2019 | USD | 0.9716 | 1.0399 | 0.9 | 0.926 | 2.0578 | -0.064 (-6.49%) | 7,830 |