Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2020 | USD | 0.88 | 0.884 | 0.88 | 0.882 | 0.1764 | -0.036 (-3.92%) | 7,000 |
16 Jan 2020 | USD | 0.89 | 0.938 | 0.89 | 0.918 | 0.1836 | +0.016 (+1.77%) | 43,000 |
15 Jan 2020 | USD | 0.9 | 0.904 | 0.9 | 0.902 | 0.1804 | +0.002 (+0.22%) | 41,500 |
14 Jan 2020 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.18 | 0.0 (0.0%) | 6,000 |
13 Jan 2020 | USD | 0.9 | 0.91 | 0.9 | 0.9 | 0.18 | -0.002 (-0.22%) | 31,000 |
10 Jan 2020 | USD | 0.89 | 0.906 | 0.86 | 0.902 | 0.1804 | -0.01 (-1.10%) | 57,500 |
9 Jan 2020 | USD | 0.912 | 0.912 | 0.912 | 0.912 | 0.1824 | 0.0 (0.0%) | 0 |
8 Jan 2020 | USD | 0.9 | 0.914 | 0.9 | 0.912 | 0.1824 | +0.018 (+2.01%) | 7,500 |
7 Jan 2020 | USD | 0.91 | 0.91 | 0.892 | 0.894 | 0.1788 | -0.006 (-0.67%) | 7,500 |
6 Jan 2020 | USD | 0.92 | 0.96 | 0.9 | 0.9 | 0.18 | -0.01 (-1.10%) | 60,500 |
3 Jan 2020 | USD | 0.904 | 1 | 0.904 | 0.91 | 0.182 | -0.036 (-3.81%) | 148,500 |
2 Jan 2020 | USD | 0.92 | 1 | 0.92 | 0.946 | 0.1892 | +0.046 (+5.11%) | 84,000 |
31 Dec 2019 | USD | 0.918 | 0.98 | 0.9 | 0.9 | 0.18 | -0.06 (-6.25%) | 102,500 |
30 Dec 2019 | USD | 1.042 | 1.042 | 0.926 | 0.96 | 0.192 | -0.014 (-1.44%) | 97,000 |
27 Dec 2019 | USD | 0.918 | 0.99 | 0.918 | 0.974 | 0.1948 | +0.034 (+3.62%) | 80,000 |
26 Dec 2019 | USD | 0.934 | 0.96 | 0.894 | 0.94 | 0.188 | +0.008 (+0.86%) | 44,000 |
25 Dec 2019 | USD | 0.932 | 0.932 | 0.932 | 0.932 | 0.1864 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.932 | 0.932 | 0.932 | 0.932 | 0.1864 | +0.002 (+0.22%) | 4,500 |
23 Dec 2019 | USD | 0.882 | 0.938 | 0.88 | 0.93 | 0.186 | +0.02 (+2.20%) | 50,500 |
20 Dec 2019 | USD | 0.898 | 0.936 | 0.874 | 0.91 | 0.182 | +0.012 (+1.34%) | 52,000 |
19 Dec 2019 | USD | 0.904 | 0.91 | 0.852 | 0.898 | 0.1796 | -0.008 (-0.88%) | 103,000 |
18 Dec 2019 | USD | 0.886 | 0.95 | 0.88 | 0.906 | 0.1812 | -0.024 (-2.58%) | 86,000 |
17 Dec 2019 | USD | 0.998 | 1.02 | 0.882 | 0.93 | 0.186 | -0.088 (-8.64%) | 122,000 |
16 Dec 2019 | USD | 1.018 | 1.02 | 0.922 | 1.018 | 0.2036 | +0.038 (+3.88%) | 110,500 |
13 Dec 2019 | USD | 0.94 | 1.034 | 0.94 | 0.98 | 0.196 | +0.038 (+4.03%) | 83,000 |
12 Dec 2019 | USD | 1.008 | 1.092 | 0.942 | 0.942 | 0.1884 | -0.094 (-9.07%) | 89,000 |
11 Dec 2019 | USD | 1.014 | 1.16 | 1.01 | 1.036 | 0.2072 | +0.036 (+3.60%) | 86,500 |
10 Dec 2019 | USD | 1.04 | 1.144 | 0.982 | 1 | 0.2 | -0.034 (-3.29%) | 84,000 |
9 Dec 2019 | USD | 1.106 | 1.19 | 1.034 | 1.034 | 0.2068 | -0.082 (-7.35%) | 66,500 |
6 Dec 2019 | USD | 1.25 | 1.25 | 1.09 | 1.116 | 0.2232 | -0.074 (-6.22%) | 55,500 |