Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2019 | USD | 0.98 | 0.985 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 389,600 |
4 Dec 2019 | USD | 0.97 | 0.985 | 0.97 | 0.98 | 0.98 | +0.01 (+1.03%) | 94,600 |
3 Dec 2019 | USD | 0.98 | 0.99 | 0.965 | 0.97 | 0.97 | -0.02 (-2.02%) | 603,200 |
2 Dec 2019 | USD | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | +0.005 (+0.51%) | 184,200 |
29 Nov 2019 | USD | 0.98 | 0.995 | 0.965 | 0.985 | 0.985 | -0.005 (-0.51%) | 634,300 |
28 Nov 2019 | USD | 0.985 | 0.99 | 0.98 | 0.99 | 0.99 | +0.005 (+0.51%) | 652,300 |
27 Nov 2019 | USD | 0.97 | 0.99 | 0.97 | 0.985 | 0.985 | +0.015 (+1.55%) | 537,700 |
26 Nov 2019 | USD | 0.97 | 1 | 0.965 | 0.97 | 0.97 | 0.0 (0.0%) | 4,751,000 |
25 Nov 2019 | USD | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 713,400 |
22 Nov 2019 | USD | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 676,300 |
21 Nov 2019 | USD | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 654,100 |
20 Nov 2019 | USD | 0.95 | 0.98 | 0.945 | 0.98 | 0.98 | +0.03 (+3.16%) | 1,200,700 |
19 Nov 2019 | USD | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 0.0 (0.0%) | 898,600 |
18 Nov 2019 | USD | 0.95 | 0.955 | 0.945 | 0.95 | 0.95 | 0.0 (0.0%) | 439,700 |
15 Nov 2019 | USD | 0.945 | 0.95 | 0.945 | 0.95 | 0.95 | 0.0 (0.0%) | 370,000 |
14 Nov 2019 | USD | 0.95 | 0.96 | 0.945 | 0.95 | 0.95 | 0.0 (0.0%) | 162,400 |
13 Nov 2019 | USD | 0.955 | 0.96 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 1,847,700 |
12 Nov 2019 | USD | 0.96 | 0.965 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 335,600 |
11 Nov 2019 | USD | 0.955 | 0.96 | 0.95 | 0.96 | 0.96 | +0.01 (+1.05%) | 91,000 |
8 Nov 2019 | USD | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 151,300 |
7 Nov 2019 | USD | 0.945 | 0.96 | 0.91 | 0.94 | 0.94 | -0.005 (-0.53%) | 829,100 |
6 Nov 2019 | USD | 0.945 | 0.955 | 0.94 | 0.945 | 0.945 | 0.0 (0.0%) | 608,300 |
5 Nov 2019 | USD | 0.935 | 0.95 | 0.935 | 0.945 | 0.945 | +0.005 (+0.53%) | 953,500 |
4 Nov 2019 | USD | 0.945 | 0.945 | 0.935 | 0.94 | 0.94 | 0.0 (0.0%) | 64,700 |
1 Nov 2019 | USD | 0.945 | 0.945 | 0.93 | 0.94 | 0.94 | +0.01 (+1.08%) | 303,900 |
31 Oct 2019 | USD | 0.945 | 0.945 | 0.925 | 0.93 | 0.93 | -0.015 (-1.59%) | 187,600 |
30 Oct 2019 | USD | 0.93 | 0.945 | 0.925 | 0.945 | 0.945 | +0.015 (+1.61%) | 654,000 |
29 Oct 2019 | USD | 0.93 | 0.93 | 0.915 | 0.93 | 0.93 | 0.0 (0.0%) | 372,400 |
25 Oct 2019 | USD | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 195,100 |
24 Oct 2019 | USD | 0.925 | 0.925 | 0.915 | 0.92 | 0.92 | -0.005 (-0.54%) | 714,100 |