Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 1.0041 | 1.0066 | 1.002 | 1.0041 | 1.0041 | +0.001 (+0.08%) | 180,833,346 |
26 Dec 2019 | USD | 1.0034 | 1.0074 | 1.0024 | 1.0033 | 1.0033 | +0 (+0.02%) | 207,574,824 |
25 Dec 2019 | USD | 1.002 | 1.0063 | 1.0015 | 1.0031 | 1.0031 | +0.001 (+0.05%) | 262,120,981 |
24 Dec 2019 | USD | 1.0042 | 1.0059 | 1.001 | 1.0026 | 1.0026 | -0.002 (-0.18%) | 339,992,105 |
23 Dec 2019 | USD | 1.0079 | 1.0103 | 1.0026 | 1.0044 | 1.0044 | -0.003 (-0.26%) | 324,256,970 |
22 Dec 2019 | USD | 1.0055 | 1.0118 | 1.0042 | 1.007 | 1.007 | +0.001 (+0.14%) | 153,450,883 |
21 Dec 2019 | USD | 1.0047 | 1.0072 | 1.0039 | 1.0056 | 1.0056 | +0 (+0.04%) | 150,452,654 |
20 Dec 2019 | USD | 1.0046 | 1.0066 | 1.0036 | 1.0052 | 1.0052 | +0.001 (+0.08%) | 172,825,327 |
19 Dec 2019 | USD | 1.0035 | 1.0068 | 1.001 | 1.0044 | 1.0044 | +0.001 (+0.11%) | 325,551,002 |
18 Dec 2019 | USD | 1.0051 | 1.0142 | 0.9982 | 1.0033 | 1.0033 | -0.001 (-0.10%) | 612,162,061 |
17 Dec 2019 | USD | 1.0055 | 1.008 | 1.0018 | 1.0043 | 1.0043 | -0.001 (-0.13%) | 374,766,714 |
16 Dec 2019 | USD | 1.005 | 1.0076 | 0.9914 | 1.0056 | 1.0056 | +0.001 (+0.05%) | 251,673,915 |
15 Dec 2019 | USD | 1.0041 | 1.0054 | 1.0016 | 1.0051 | 1.0051 | +0.002 (+0.18%) | 212,475,781 |
14 Dec 2019 | USD | 1.0052 | 1.0076 | 1.0007 | 1.0033 | 1.0033 | -0.002 (-0.16%) | 194,348,675 |
13 Dec 2019 | USD | 1.0047 | 1.0084 | 1.0038 | 1.0049 | 1.0049 | -0.001 (-0.08%) | 192,631,511 |
12 Dec 2019 | USD | 1.004 | 1.0082 | 1.0025 | 1.0057 | 1.0057 | +0.002 (+0.16%) | 214,512,489 |
11 Dec 2019 | USD | 1.0045 | 1.0066 | 1.0028 | 1.0041 | 1.0041 | -0.001 (-0.09%) | 173,785,167 |
10 Dec 2019 | USD | 1.0036 | 1.0069 | 1.0018 | 1.005 | 1.005 | +0.001 (+0.10%) | 270,366,508 |
9 Dec 2019 | USD | 1.0038 | 1.0067 | 1 | 1.004 | 1.004 | +0.001 (+0.05%) | 157,069,643 |
8 Dec 2019 | USD | 1.0031 | 1.0064 | 1.0004 | 1.0035 | 1.0035 | +0 (+0.04%) | 182,531,859 |
7 Dec 2019 | USD | 1.005 | 1.007 | 1.002 | 1.0031 | 1.0031 | -0.002 (-0.19%) | 255,002,230 |
6 Dec 2019 | USD | 1.0048 | 1.0074 | 0.9993 | 1.005 | 1.005 | +0 (+0.04%) | 326,708,922 |
5 Dec 2019 | USD | 1.0048 | 1.0073 | 1 | 1.0046 | 1.0046 | -0 (-0.01%) | 142,463,778 |
4 Dec 2019 | USD | 1.004 | 1.0113 | 0.9977 | 1.0047 | 1.0047 | +0.001 (+0.08%) | 108,075,611 |
3 Dec 2019 | USD | 1.0047 | 1.0074 | 0.9995 | 1.0039 | 1.0039 | +0.001 (+0.13%) | 78,580,521 |
2 Dec 2019 | USD | 1.007 | 1.0079 | 0.9988 | 1.0026 | 1.0026 | -0.004 (-0.41%) | 146,806,442 |
1 Dec 2019 | USD | 1.0064 | 1.0148 | 1.0029 | 1.0067 | 1.0067 | +0.001 (+0.05%) | 159,704,797 |
30 Nov 2019 | USD | 1.0073 | 1.0121 | 0.9987 | 1.0062 | 1.0062 | -0.002 (-0.15%) | 90,692,250 |
29 Nov 2019 | USD | 1.0058 | 1.0112 | 0.9974 | 1.0077 | 1.0077 | +0.003 (+0.32%) | 180,097,837 |
28 Nov 2019 | USD | 1.0046 | 1.0104 | 0.9968 | 1.0045 | 1.0045 | +0 (+0.04%) | 130,985,816 |