Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 0.7675 | 0.7675 | 0.7675 | 0.7675 | 0.7675 | -0.022 (-2.85%) | 1,500 |
10 Feb 2020 | USD | 0.77 | 0.79 | 0.7575 | 0.79 | 0.79 | +0.06 (+8.22%) | 14,404 |
7 Feb 2020 | USD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
6 Feb 2020 | USD | 0.725 | 0.73 | 0.725 | 0.73 | 0.73 | -0.02 (-2.67%) | 1,400 |
5 Feb 2020 | USD | 0.75 | 0.75 | 0.715 | 0.75 | 0.75 | -0.013 (-1.70%) | 7,550 |
4 Feb 2020 | USD | 0.763 | 0.763 | 0.763 | 0.763 | 0.763 | -0.012 (-1.55%) | 300 |
3 Feb 2020 | USD | 0.77 | 0.775 | 0.75 | 0.775 | 0.775 | -0.017 (-2.15%) | 10,950 |
31 Jan 2020 | USD | 0.792 | 0.793 | 0.792 | 0.792 | 0.792 | -0.003 (-0.38%) | 2,700 |
30 Jan 2020 | USD | 0.795 | 0.795 | 0.7825 | 0.795 | 0.795 | +0.009 (+1.15%) | 4,400 |
29 Jan 2020 | USD | 0.795 | 0.795 | 0.7825 | 0.786 | 0.786 | -0.004 (-0.51%) | 21,000 |
28 Jan 2020 | USD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | +0.001 (+0.13%) | 0 |
27 Jan 2020 | USD | 0.79 | 0.79 | 0.789 | 0.789 | 0.789 | -0.028 (-3.43%) | 5,000 |
24 Jan 2020 | USD | 0.8025 | 0.85 | 0.8 | 0.817 | 0.817 | -0.013 (-1.57%) | 25,900 |
23 Jan 2020 | USD | 0.8085 | 0.839 | 0.8085 | 0.83 | 0.83 | -0.09 (-9.78%) | 26,450 |
22 Jan 2020 | USD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | +0.1 (+12.20%) | 100 |
21 Jan 2020 | USD | 0.8163 | 0.84 | 0.8163 | 0.82 | 0.82 | +0.02 (+2.50%) | 43,150 |
17 Jan 2020 | USD | 0.8225 | 0.8225 | 0.8 | 0.8 | 0.8 | -0.03 (-3.64%) | 4,180 |
16 Jan 2020 | USD | 0.84 | 0.84 | 0.83 | 0.8302 | 0.8302 | +0.01 (+1.24%) | 6,954 |
15 Jan 2020 | USD | 0.817 | 0.82 | 0.817 | 0.82 | 0.82 | +0.04 (+5.13%) | 13,800 |
14 Jan 2020 | USD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
13 Jan 2020 | USD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 16,883 |
10 Jan 2020 | USD | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -0.07 (-8.33%) | 8,535 |
9 Jan 2020 | USD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | +0.01 (+1.20%) | 2,200 |
8 Jan 2020 | USD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | +0.005 (+0.61%) | 0 |
7 Jan 2020 | USD | 0.881 | 0.881 | 0.81 | 0.825 | 0.825 | -0.115 (-12.23%) | 30,500 |
6 Jan 2020 | USD | 0.93 | 0.94 | 0.8875 | 0.94 | 0.94 | +0.01 (+1.08%) | 33,200 |
3 Jan 2020 | USD | 0.93 | 0.93 | 0.9299 | 0.93 | 0.93 | +0.06 (+6.90%) | 6,900 |
2 Jan 2020 | USD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | +0.03 (+3.57%) | 2,500 |
30 Dec 2019 | USD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |