Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2019 | USD | 0.7011 | 0.7252 | 0.695 | 0.7252 | 0.7252 | +0.038 (+5.48%) | 28,881 |
13 Dec 2019 | USD | 0.7118 | 0.7118 | 0.6848 | 0.6875 | 0.6875 | -0.006 (-0.89%) | 74,084 |
12 Dec 2019 | USD | 0.7026 | 0.7026 | 0.6937 | 0.6937 | 0.6937 | -0.017 (-2.43%) | 1,500 |
11 Dec 2019 | USD | 0.705 | 0.715 | 0.7 | 0.711 | 0.711 | -0.009 (-1.24%) | 8,233 |
10 Dec 2019 | USD | 0.73 | 0.7307 | 0.7147 | 0.7199 | 0.7199 | +0.01 (+1.44%) | 65,745 |
9 Dec 2019 | USD | 0.7267 | 0.7267 | 0.693 | 0.7097 | 0.7097 | +0.014 (+1.97%) | 115,300 |
6 Dec 2019 | USD | 0.7235 | 0.7235 | 0.689 | 0.696 | 0.696 | -0.018 (-2.59%) | 52,356 |
5 Dec 2019 | USD | 0.729 | 0.73 | 0.7145 | 0.7145 | 0.7145 | -0.005 (-0.76%) | 39,050 |
4 Dec 2019 | USD | 0.689 | 0.729 | 0.689 | 0.72 | 0.72 | +0.011 (+1.55%) | 149,600 |
3 Dec 2019 | USD | 0.689 | 0.7325 | 0.6787 | 0.709 | 0.709 | +0.057 (+8.74%) | 61,768 |
2 Dec 2019 | USD | 0.645 | 0.66 | 0.645 | 0.652 | 0.652 | +0.01 (+1.56%) | 63,150 |
29 Nov 2019 | USD | 0.625 | 0.642 | 0.625 | 0.642 | 0.642 | +0.029 (+4.65%) | 1,793 |
28 Nov 2019 | USD | 0.6135 | 0.6135 | 0.6135 | 0.6135 | 0.6135 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.6138 | 0.6138 | 0.6085 | 0.6135 | 0.6135 | -0.006 (-1.05%) | 3,400 |
26 Nov 2019 | USD | 0.6202 | 0.6331 | 0.6112 | 0.62 | 0.62 | 0.0 (0.0%) | 7,360 |
25 Nov 2019 | USD | 0.63 | 0.637 | 0.62 | 0.62 | 0.62 | -0.009 (-1.38%) | 17,120 |
22 Nov 2019 | USD | 0.65 | 0.65 | 0.6287 | 0.6287 | 0.6287 | -0.019 (-3.01%) | 34,400 |
21 Nov 2019 | USD | 0.6678 | 0.6678 | 0.637 | 0.6482 | 0.6482 | -0.007 (-1.04%) | 21,227 |
20 Nov 2019 | USD | 0.6655 | 0.668 | 0.6536 | 0.655 | 0.655 | -0.004 (-0.67%) | 11,479 |
19 Nov 2019 | USD | 0.6778 | 0.6778 | 0.655 | 0.6594 | 0.6594 | -0.019 (-2.79%) | 77,650 |
18 Nov 2019 | USD | 0.7064 | 0.712 | 0.6618 | 0.6783 | 0.6783 | +0.008 (+1.24%) | 41,229 |
15 Nov 2019 | USD | 0.675 | 0.6916 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 136,211 |
14 Nov 2019 | USD | 0.651 | 0.69 | 0.651 | 0.69 | 0.69 | +0.045 (+7.03%) | 6,550 |
13 Nov 2019 | USD | 0.6547 | 0.6657 | 0.6447 | 0.6447 | 0.6447 | +0.013 (+2.11%) | 5,800 |
12 Nov 2019 | USD | 0.6345 | 0.6476 | 0.609 | 0.6314 | 0.6314 | -0.007 (-1.03%) | 35,417 |
11 Nov 2019 | USD | 0.6521 | 0.6521 | 0.638 | 0.638 | 0.638 | -0.014 (-2.15%) | 30,238 |
8 Nov 2019 | USD | 0.6549 | 0.671 | 0.652 | 0.652 | 0.652 | -0.052 (-7.39%) | 3,225 |
7 Nov 2019 | USD | 0.65 | 0.704 | 0.6051 | 0.704 | 0.704 | +0.056 (+8.64%) | 172,911 |
6 Nov 2019 | USD | 0.6775 | 0.6879 | 0.648 | 0.648 | 0.648 | -0.041 (-5.91%) | 15,900 |
5 Nov 2019 | USD | 0.681 | 0.6887 | 0.678 | 0.6887 | 0.6887 | +0.002 (+0.34%) | 22,500 |