Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2020 | USD | 1 | 1.02 | 0.96 | 0.96 | 0.96 | -0.02 (-2.04%) | 125,595,900 |
27 Jan 2020 | USD | 0.97 | 1.04 | 0.95 | 0.98 | 0.98 | +0.02 (+2.08%) | 364,129,700 |
24 Jan 2020 | USD | 1.09 | 1.09 | 0.94 | 0.96 | 0.96 | -0.11 (-10.28%) | 651,384,400 |
23 Jan 2020 | USD | 0.99 | 1.08 | 0.97 | 1.07 | 1.07 | +0.09 (+9.18%) | 394,203,900 |
22 Jan 2020 | USD | 1.06 | 1.08 | 0.96 | 0.98 | 0.98 | -0.06 (-5.77%) | 306,602,000 |
21 Jan 2020 | USD | 0.98 | 1.07 | 0.97 | 1.04 | 1.04 | +0.08 (+8.33%) | 354,464,200 |
20 Jan 2020 | USD | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | +0.05 (+5.49%) | 193,642,400 |
17 Jan 2020 | USD | 0.9 | 0.91 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 34,040,700 |
16 Jan 2020 | USD | 0.89 | 0.92 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 96,525,700 |
15 Jan 2020 | USD | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 39,838,800 |
14 Jan 2020 | USD | 0.88 | 0.9 | 0.88 | 0.9 | 0.9 | +0.02 (+2.27%) | 37,401,400 |
13 Jan 2020 | USD | 0.89 | 0.9 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 77,338,200 |
10 Jan 2020 | USD | 0.9 | 0.91 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 93,715,100 |
9 Jan 2020 | USD | 0.92 | 0.92 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 47,754,900 |
8 Jan 2020 | USD | 0.95 | 0.96 | 0.9 | 0.92 | 0.92 | -0.02 (-2.13%) | 153,562,600 |
7 Jan 2020 | USD | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | +0.02 (+2.17%) | 133,700,000 |
6 Jan 2020 | USD | 0.87 | 0.92 | 0.86 | 0.92 | 0.92 | +0.06 (+6.98%) | 230,218,100 |
3 Jan 2020 | USD | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 30,919,700 |
2 Jan 2020 | USD | 0.87 | 0.88 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 100,124,800 |
31 Dec 2019 | USD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 0.86 | 0.87 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 69,269,600 |
27 Dec 2019 | USD | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 43,960,800 |
26 Dec 2019 | USD | 0.88 | 0.89 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 119,775,100 |
25 Dec 2019 | USD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
23 Dec 2019 | USD | 0.89 | 0.9 | 0.86 | 0.87 | 0.87 | -0.02 (-2.25%) | 111,889,200 |
20 Dec 2019 | USD | 0.89 | 0.9 | 0.87 | 0.89 | 0.89 | +0.01 (+1.14%) | 131,103,100 |
19 Dec 2019 | USD | 0.92 | 0.93 | 0.87 | 0.88 | 0.88 | -0.05 (-5.38%) | 288,413,900 |
18 Dec 2019 | USD | 0.92 | 0.93 | 0.9 | 0.93 | 0.93 | 0.0 (0.0%) | 120,961,900 |
17 Dec 2019 | USD | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 34,772,800 |