Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2020 | USD | 0.652 | 0.7151 | 0.652 | 0.701 | 0.701 | +0.043 (+6.53%) | 38,668 |
28 Jan 2020 | USD | 0.67 | 0.67 | 0.65 | 0.658 | 0.658 | -0.021 (-3.09%) | 60,269 |
27 Jan 2020 | USD | 0.6855 | 0.6855 | 0.6713 | 0.679 | 0.679 | -0.008 (-1.15%) | 12,426 |
24 Jan 2020 | USD | 0.68 | 0.6869 | 0.6641 | 0.6869 | 0.6869 | +0.004 (+0.64%) | 57,010 |
23 Jan 2020 | USD | 0.68 | 0.6961 | 0.6688 | 0.6825 | 0.6825 | -0.002 (-0.22%) | 62,562 |
22 Jan 2020 | USD | 0.679 | 0.6889 | 0.675 | 0.684 | 0.684 | +0.001 (+0.19%) | 39,840 |
21 Jan 2020 | USD | 0.715 | 0.725 | 0.6799 | 0.6827 | 0.6827 | -0.032 (-4.52%) | 34,849 |
17 Jan 2020 | USD | 0.7117 | 0.7249 | 0.7065 | 0.715 | 0.715 | -0.002 (-0.27%) | 20,136 |
16 Jan 2020 | USD | 0.717 | 0.7396 | 0.7089 | 0.7169 | 0.7169 | +0.042 (+6.21%) | 56,026 |
15 Jan 2020 | USD | 0.6791 | 0.6791 | 0.67 | 0.675 | 0.675 | +0.004 (+0.57%) | 17,615 |
14 Jan 2020 | USD | 0.6789 | 0.6915 | 0.65 | 0.6712 | 0.6712 | -0.059 (-8.05%) | 218,019 |
13 Jan 2020 | USD | 0.7319 | 0.7319 | 0.723 | 0.73 | 0.73 | -0.001 (-0.14%) | 23,325 |
10 Jan 2020 | USD | 0.7311 | 0.7311 | 0.731 | 0.731 | 0.731 | +0.004 (+0.62%) | 11,000 |
9 Jan 2020 | USD | 0.7247 | 0.7265 | 0.7224 | 0.7265 | 0.7265 | -0.024 (-3.13%) | 2,900 |
8 Jan 2020 | USD | 0.7572 | 0.7572 | 0.7252 | 0.75 | 0.75 | -0.03 (-3.85%) | 29,775 |
7 Jan 2020 | USD | 0.78 | 0.7812 | 0.7567 | 0.78 | 0.78 | +0.004 (+0.53%) | 28,200 |
6 Jan 2020 | USD | 0.8077 | 0.8077 | 0.7504 | 0.7759 | 0.7759 | +0.006 (+0.78%) | 174,000 |
3 Jan 2020 | USD | 0.7893 | 0.8111 | 0.7699 | 0.7699 | 0.7699 | -0.01 (-1.31%) | 188,340 |
2 Jan 2020 | USD | 0.8065 | 0.81 | 0.7801 | 0.7801 | 0.7801 | -0.02 (-2.49%) | 17,870 |
31 Dec 2019 | USD | 0.77 | 0.812 | 0.77 | 0.8 | 0.8 | +0.032 (+4.14%) | 42,017 |
30 Dec 2019 | USD | 0.7531 | 0.771 | 0.751 | 0.7682 | 0.7682 | +0.008 (+1.01%) | 38,100 |
27 Dec 2019 | USD | 0.74 | 0.7605 | 0.74 | 0.7605 | 0.7605 | +0.045 (+6.36%) | 16,200 |
26 Dec 2019 | USD | 0.7187 | 0.72 | 0.7149 | 0.715 | 0.715 | -0.002 (-0.32%) | 29,865 |
25 Dec 2019 | USD | 0.7173 | 0.7173 | 0.7173 | 0.7173 | 0.7173 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.7038 | 0.725 | 0.7038 | 0.7173 | 0.7173 | +0.007 (+1.03%) | 21,500 |
23 Dec 2019 | USD | 0.715 | 0.7169 | 0.701 | 0.71 | 0.71 | +0.04 (+5.97%) | 9,785 |
20 Dec 2019 | USD | 0.6952 | 0.7 | 0.663 | 0.67 | 0.67 | -0.035 (-4.96%) | 32,110 |
19 Dec 2019 | USD | 0.7015 | 0.705 | 0.6881 | 0.705 | 0.705 | +0.002 (+0.24%) | 25,000 |
18 Dec 2019 | USD | 0.6957 | 0.7059 | 0.6957 | 0.7033 | 0.7033 | +0 (+0.04%) | 10,100 |
17 Dec 2019 | USD | 0.7197 | 0.72 | 0.6963 | 0.703 | 0.703 | -0.022 (-3.06%) | 48,120 |