Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2019 | USD | 0.895 | 0.8969 | 0.8949 | 0.8969 | 0.8969 | +0.053 (+6.23%) | 448 |
13 Dec 2019 | USD | 0.837 | 0.8471 | 0.8244 | 0.8443 | 0.8443 | -0.002 (-0.26%) | 35,500 |
12 Dec 2019 | USD | 0.8445 | 0.8697 | 0.8445 | 0.8465 | 0.8465 | +0.002 (+0.27%) | 16,043 |
11 Dec 2019 | USD | 0.8114 | 0.8442 | 0.7989 | 0.8442 | 0.8442 | +0.046 (+5.82%) | 19,122 |
10 Dec 2019 | USD | 0.7967 | 0.8047 | 0.7958 | 0.7978 | 0.7978 | -0.001 (-0.10%) | 8,920 |
9 Dec 2019 | USD | 0.85 | 0.8721 | 0.798 | 0.7986 | 0.7986 | -0.051 (-6.05%) | 15,300 |
6 Dec 2019 | USD | 0.8626 | 0.8644 | 0.85 | 0.85 | 0.85 | -0.049 (-5.40%) | 6,712 |
5 Dec 2019 | USD | 0.8769 | 0.9006 | 0.8769 | 0.8985 | 0.8985 | +0.024 (+2.69%) | 24,259 |
4 Dec 2019 | USD | 0.856 | 0.8972 | 0.856 | 0.875 | 0.875 | +0.006 (+0.74%) | 16,800 |
3 Dec 2019 | USD | 0.8838 | 0.8989 | 0.8686 | 0.8686 | 0.8686 | -0.024 (-2.73%) | 10,830 |
2 Dec 2019 | USD | 0.9045 | 0.9081 | 0.8853 | 0.893 | 0.893 | -0.017 (-1.87%) | 3,322 |
29 Nov 2019 | USD | 0.913 | 0.914 | 0.9004 | 0.91 | 0.91 | +0.035 (+4.00%) | 3,300 |
28 Nov 2019 | USD | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.8716 | 0.875 | 0.8716 | 0.875 | 0.875 | +0.045 (+5.42%) | 9,381 |
26 Nov 2019 | USD | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -0.009 (-1.11%) | 42,430 |
25 Nov 2019 | USD | 0.8843 | 0.8843 | 0.8392 | 0.8393 | 0.8393 | -0.046 (-5.17%) | 7,720 |
22 Nov 2019 | USD | 0.9 | 0.9 | 0.87 | 0.8851 | 0.8851 | -0.015 (-1.66%) | 20,007 |
21 Nov 2019 | USD | 0.9 | 0.9 | 0.899 | 0.9 | 0.9 | +0.015 (+1.69%) | 16,500 |
20 Nov 2019 | USD | 0.846 | 0.899 | 0.846 | 0.885 | 0.885 | +0.045 (+5.36%) | 43,362 |
19 Nov 2019 | USD | 1.0018 | 1.0018 | 0.81 | 0.84 | 0.84 | -0.174 (-17.13%) | 108,725 |
18 Nov 2019 | USD | 1.026 | 1.026 | 1.0136 | 1.0136 | 1.0136 | -0.002 (-0.24%) | 2,600 |
15 Nov 2019 | USD | 1.016 | 1.016 | 1.016 | 1.016 | 1.016 | 0.0 (0.0%) | 0 |
14 Nov 2019 | USD | 1.016 | 1.016 | 1.016 | 1.016 | 1.016 | -0.004 (-0.39%) | 3,000 |
13 Nov 2019 | USD | 1.024 | 1.0292 | 1.02 | 1.02 | 1.02 | +0.018 (+1.80%) | 8,100 |
12 Nov 2019 | USD | 1.0039 | 1.0039 | 1.002 | 1.002 | 1.002 | -0.014 (-1.38%) | 1,000 |
11 Nov 2019 | USD | 1.01 | 1.016 | 1.0091 | 1.016 | 1.016 | +0.006 (+0.59%) | 8,000 |
8 Nov 2019 | USD | 1.0016 | 1.01 | 1.0016 | 1.01 | 1.01 | +0.02 (+2.02%) | 1,400 |
7 Nov 2019 | USD | 0.9923 | 1.01 | 0.99 | 0.99 | 0.99 | +0.023 (+2.38%) | 29,902 |
6 Nov 2019 | USD | 0.967 | 0.967 | 0.967 | 0.967 | 0.967 | -0.027 (-2.72%) | 1,279 |
5 Nov 2019 | USD | 0.994 | 0.994 | 0.994 | 0.994 | 0.994 | +0.034 (+3.54%) | 550 |