Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 1.05 | 1.07 | 1.03 | 1.05 | 2,625 | +0.03 (+2.94%) | 109,493 |
4 Feb 2020 | USD | 0.9811 | 1.08 | 0.942 | 1.02 | 2,550 | +0.07 (+7.37%) | 246,534 |
3 Feb 2020 | USD | 0.97 | 0.9811 | 0.9355 | 0.95 | 2,375 | +0.015 (+1.60%) | 36,773 |
31 Jan 2020 | USD | 0.91 | 0.9654 | 0.91 | 0.935 | 2,337.5 | +0.034 (+3.77%) | 37,850 |
30 Jan 2020 | USD | 0.9 | 0.9496 | 0.9 | 0.901 | 2,252.5 | -0.014 (-1.53%) | 85,429 |
29 Jan 2020 | USD | 0.9601 | 0.9601 | 0.91 | 0.915 | 2,287.5 | -0.045 (-4.70%) | 102,437 |
28 Jan 2020 | USD | 0.917 | 0.98 | 0.91 | 0.9601 | 2,400.25 | +0.028 (+3.04%) | 84,316 |
27 Jan 2020 | USD | 1.06 | 1.06 | 0.89 | 0.9318 | 2,329.5 | -0.118 (-11.26%) | 386,265 |
24 Jan 2020 | USD | 1.14 | 1.14 | 1.03 | 1.05 | 2,625 | -0.08 (-7.08%) | 260,539 |
23 Jan 2020 | USD | 1.14 | 1.1427 | 1.12 | 1.13 | 2,825 | -0.01 (-0.88%) | 77,321 |
22 Jan 2020 | USD | 1.17 | 1.1798 | 1.12 | 1.14 | 2,850 | -0.03 (-2.56%) | 140,503 |
21 Jan 2020 | USD | 1.13 | 1.18 | 1.11 | 1.17 | 2,925 | +0.03 (+2.63%) | 161,643 |
17 Jan 2020 | USD | 1.17 | 1.2 | 1.11 | 1.14 | 2,850 | -0.02 (-1.72%) | 260,129 |
16 Jan 2020 | USD | 1.06 | 1.18 | 1.04 | 1.16 | 2,900 | +0.1 (+9.43%) | 514,859 |
15 Jan 2020 | USD | 1.04 | 1.09 | 1.03 | 1.06 | 2,650 | +0.03 (+2.91%) | 240,968 |
14 Jan 2020 | USD | 1.05 | 1.05 | 1.01 | 1.03 | 2,575 | +0.015 (+1.48%) | 110,533 |
13 Jan 2020 | USD | 1.09 | 1.1 | 1.01 | 1.015 | 2,537.5 | -0.035 (-3.33%) | 189,851 |
10 Jan 2020 | USD | 1.09 | 1.09 | 1.02 | 1.05 | 2,625 | -0.01 (-0.94%) | 192,305 |
9 Jan 2020 | USD | 1.05 | 1.09 | 1.01 | 1.06 | 2,650 | +0.01 (+0.95%) | 280,064 |
8 Jan 2020 | USD | 0.9184 | 1.15 | 0.9184 | 1.05 | 2,625 | +0.12 (+12.92%) | 1,355,801 |
7 Jan 2020 | USD | 0.9 | 0.9299 | 0.872 | 0.9299 | 2,324.75 | +0.052 (+5.97%) | 240,907 |
6 Jan 2020 | USD | 0.89 | 0.9036 | 0.85 | 0.8775 | 2,193.75 | -0.003 (-0.28%) | 164,465 |
3 Jan 2020 | USD | 0.92 | 0.9212 | 0.86 | 0.88 | 2,200 | -0.02 (-2.22%) | 157,471 |
2 Jan 2020 | USD | 0.9 | 0.9398 | 0.9 | 0.9 | 2,250 | -0.01 (-1.10%) | 166,633 |
31 Dec 2019 | USD | 0.948 | 0.9497 | 0.9 | 0.91 | 2,275 | 0.0 (0.0%) | 270,948 |
30 Dec 2019 | USD | 0.8815 | 0.95 | 0.8815 | 0.91 | 2,275 | +0.029 (+3.23%) | 421,506 |
27 Dec 2019 | USD | 0.89 | 0.9 | 0.8304 | 0.8815 | 2,203.75 | +0.003 (+0.31%) | 494,817 |
26 Dec 2019 | USD | 0.99 | 0.99 | 0.87 | 0.8788 | 2,197 | -0.081 (-8.46%) | 248,217 |
25 Dec 2019 | USD | 0.96 | 0.96 | 0.96 | 0.96 | 2,400 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.9 | 1.09 | 0.9 | 0.96 | 2,400 | +0.06 (+6.67%) | 575,785 |