Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 0.71 | 0.7524 | 0.705 | 0.7125 | 0.7125 | -0.003 (-0.35%) | 3,336 |
10 Feb 2020 | USD | 0.719 | 0.73 | 0.715 | 0.715 | 0.715 | -0.035 (-4.67%) | 9,379 |
7 Feb 2020 | USD | 0.7999 | 0.7999 | 0.73 | 0.75 | 0.75 | -0.035 (-4.46%) | 12,854 |
6 Feb 2020 | USD | 0.6909 | 0.7999 | 0.6909 | 0.785 | 0.785 | +0.045 (+6.08%) | 8,421 |
5 Feb 2020 | USD | 0.75 | 0.75 | 0.7 | 0.74 | 0.74 | -0.022 (-2.95%) | 18,200 |
4 Feb 2020 | USD | 0.7501 | 0.785 | 0.7501 | 0.7625 | 0.7625 | -0.057 (-6.99%) | 17,787 |
3 Feb 2020 | USD | 0.82 | 0.82 | 0.7501 | 0.8198 | 0.8198 | -0 (-0.02%) | 10,965 |
31 Jan 2020 | USD | 0.84 | 0.85 | 0.8099 | 0.82 | 0.82 | -0.03 (-3.53%) | 21,215 |
30 Jan 2020 | USD | 0.825 | 0.85 | 0.78 | 0.85 | 0.85 | +0.04 (+4.94%) | 61,738 |
29 Jan 2020 | USD | 0.81 | 0.85 | 0.81 | 0.81 | 0.81 | -0.04 (-4.71%) | 7,316 |
28 Jan 2020 | USD | 0.7501 | 0.88 | 0.7501 | 0.85 | 0.85 | 0.0 (0.0%) | 45,260 |
27 Jan 2020 | USD | 0.806 | 0.87 | 0.806 | 0.85 | 0.85 | +0.05 (+6.25%) | 67,290 |
24 Jan 2020 | USD | 0.85 | 0.85 | 0.75 | 0.8 | 0.8 | -0.039 (-4.65%) | 43,123 |
23 Jan 2020 | USD | 0.9 | 0.9 | 0.8 | 0.839 | 0.839 | +0.021 (+2.63%) | 69,418 |
22 Jan 2020 | USD | 0.8005 | 0.865 | 0.8005 | 0.8175 | 0.8175 | +0.017 (+2.15%) | 72,788 |
21 Jan 2020 | USD | 0.8001 | 1.08 | 0.8001 | 0.8003 | 0.8003 | -0.04 (-4.73%) | 149,295 |
17 Jan 2020 | USD | 0.61 | 0.93 | 0.61 | 0.84 | 0.84 | +0.041 (+5.13%) | 121,314 |
16 Jan 2020 | USD | 0.91 | 0.91 | 0.76 | 0.799 | 0.799 | -0.111 (-12.20%) | 376,726 |
15 Jan 2020 | USD | 0.9 | 0.91 | 0.9 | 0.91 | 0.91 | -0.014 (-1.49%) | 16,463 |
14 Jan 2020 | USD | 0.9 | 0.94 | 0.8766 | 0.9238 | 0.9238 | +0.024 (+2.63%) | 14,219 |
13 Jan 2020 | USD | 0.95 | 0.9501 | 0.9 | 0.9001 | 0.9001 | -0.028 (-3.04%) | 49,812 |
10 Jan 2020 | USD | 0.9014 | 0.9284 | 0.9 | 0.9283 | 0.9283 | +0.023 (+2.57%) | 24,894 |
9 Jan 2020 | USD | 0.9045 | 0.9595 | 0.9 | 0.905 | 0.905 | +0.005 (+0.56%) | 32,712 |
8 Jan 2020 | USD | 0.9548 | 0.9708 | 0.9 | 0.9 | 0.9 | -0.069 (-7.08%) | 58,920 |
7 Jan 2020 | USD | 0.98 | 0.98 | 0.95 | 0.9686 | 0.9686 | -0.015 (-1.47%) | 34,457 |
6 Jan 2020 | USD | 0.91 | 0.9831 | 0.9 | 0.9831 | 0.9831 | +0.078 (+8.63%) | 49,885 |
3 Jan 2020 | USD | 1 | 1 | 0.9 | 0.905 | 0.905 | -0.037 (-3.98%) | 38,807 |
2 Jan 2020 | USD | 0.9 | 0.99 | 0.9 | 0.9425 | 0.9425 | +0.043 (+4.72%) | 66,260 |
31 Dec 2019 | USD | 0.85 | 0.96 | 0.85 | 0.9 | 0.9 | +0.05 (+5.88%) | 246,151 |
30 Dec 2019 | USD | 0.82 | 0.9 | 0.82 | 0.85 | 0.85 | +0.03 (+3.66%) | 149,666 |