Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2020 | USD | 1 | 1 | 0.94 | 0.98 | 0.98 | -0.014 (-1.40%) | 239,136 |
24 Jan 2020 | USD | 0.95 | 1 | 0.944 | 0.9939 | 0.9939 | +0.082 (+8.93%) | 501,407 |
23 Jan 2020 | USD | 0.92 | 0.92 | 0.9 | 0.9124 | 0.9124 | -0.008 (-0.83%) | 188,509 |
22 Jan 2020 | USD | 0.912 | 0.92 | 0.9063 | 0.92 | 0.92 | +0.008 (+0.89%) | 149,248 |
21 Jan 2020 | USD | 0.915 | 0.925 | 0.91 | 0.9119 | 0.9119 | -0.004 (-0.43%) | 153,848 |
17 Jan 2020 | USD | 0.92 | 0.92 | 0.9152 | 0.9158 | 0.9158 | -0.004 (-0.46%) | 120,619 |
16 Jan 2020 | USD | 0.92 | 0.9299 | 0.9121 | 0.92 | 0.92 | -0.007 (-0.81%) | 136,690 |
15 Jan 2020 | USD | 0.915 | 0.9298 | 0.8995 | 0.9275 | 0.9275 | +0.004 (+0.43%) | 301,319 |
14 Jan 2020 | USD | 0.92 | 0.93 | 0.914 | 0.9235 | 0.9235 | +0.004 (+0.38%) | 112,031 |
13 Jan 2020 | USD | 0.93 | 0.9351 | 0.9051 | 0.92 | 0.92 | -0.017 (-1.77%) | 231,896 |
10 Jan 2020 | USD | 0.94 | 0.9412 | 0.9313 | 0.9366 | 0.9366 | -0.003 (-0.30%) | 81,816 |
9 Jan 2020 | USD | 0.9375 | 0.94 | 0.91 | 0.9394 | 0.9394 | +0.002 (+0.20%) | 143,984 |
8 Jan 2020 | USD | 0.96 | 0.96 | 0.93 | 0.9375 | 0.9375 | +0.005 (+0.51%) | 279,090 |
7 Jan 2020 | USD | 0.9666 | 0.97 | 0.9211 | 0.9327 | 0.9327 | -0.036 (-3.72%) | 250,196 |
6 Jan 2020 | USD | 0.9 | 0.97 | 0.9 | 0.9687 | 0.9687 | +0.063 (+6.94%) | 316,979 |
3 Jan 2020 | USD | 0.88 | 0.91 | 0.87 | 0.9058 | 0.9058 | +0.034 (+3.86%) | 298,186 |
2 Jan 2020 | USD | 0.86 | 0.88 | 0.852 | 0.8721 | 0.8721 | +0.021 (+2.46%) | 101,523 |
31 Dec 2019 | USD | 0.85 | 0.8698 | 0.8304 | 0.8512 | 0.8512 | -0.011 (-1.31%) | 547,180 |
30 Dec 2019 | USD | 0.8602 | 0.87 | 0.85 | 0.8625 | 0.8625 | -0.014 (-1.56%) | 355,410 |
27 Dec 2019 | USD | 0.8804 | 0.9 | 0.8602 | 0.8762 | 0.8762 | -0.011 (-1.24%) | 247,528 |
26 Dec 2019 | USD | 0.89 | 0.8999 | 0.8801 | 0.8872 | 0.8872 | -0.003 (-0.30%) | 248,012 |
25 Dec 2019 | USD | 0.8899 | 0.8899 | 0.8899 | 0.8899 | 0.8899 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.88 | 0.89 | 0.8711 | 0.8899 | 0.8899 | +0.01 (+1.09%) | 136,184 |
23 Dec 2019 | USD | 0.8801 | 0.9 | 0.8602 | 0.8803 | 0.8803 | -0.002 (-0.22%) | 261,864 |
20 Dec 2019 | USD | 0.9 | 0.92 | 0.87 | 0.8822 | 0.8822 | -0.033 (-3.58%) | 310,094 |
19 Dec 2019 | USD | 0.9 | 0.95 | 0.8881 | 0.915 | 0.915 | +0.013 (+1.39%) | 303,636 |
18 Dec 2019 | USD | 0.8704 | 0.9025 | 0.8704 | 0.9025 | 0.9025 | +0.013 (+1.40%) | 221,420 |
17 Dec 2019 | USD | 0.86 | 0.89 | 0.8523 | 0.89 | 0.89 | +0.018 (+2.02%) | 128,689 |
16 Dec 2019 | USD | 0.89 | 0.8997 | 0.8502 | 0.8724 | 0.8724 | -0.017 (-1.86%) | 247,702 |
13 Dec 2019 | USD | 0.89 | 0.9 | 0.88 | 0.8889 | 0.8889 | +0.001 (+0.12%) | 180,974 |