Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 1.06 | 1.06 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 52,500 |
3 Feb 2020 | USD | 1.04 | 1.15 | 1.01 | 1.01 | 1.01 | +0.12 (+13.48%) | 111,400 |
31 Jan 2020 | USD | 0.9 | 0.9 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 5,900 |
30 Jan 2020 | USD | 0.92 | 0.92 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 15,300 |
29 Jan 2020 | USD | 0.9 | 0.93 | 0.89 | 0.91 | 0.91 | 0.0 (0.0%) | 30,800 |
28 Jan 2020 | USD | 0.91 | 0.92 | 0.88 | 0.91 | 0.91 | -0.02 (-2.15%) | 26,600 |
27 Jan 2020 | USD | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | 0.0 (0.0%) | 2,800 |
24 Jan 2020 | USD | 0.92 | 0.94 | 0.9 | 0.93 | 0.93 | +0.02 (+2.20%) | 40,200 |
23 Jan 2020 | USD | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -0.03 (-3.19%) | 16,500 |
22 Jan 2020 | USD | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 0.0 (0.0%) | 7,000 |
21 Jan 2020 | USD | 0.92 | 0.97 | 0.92 | 0.94 | 0.94 | +0.041 (+4.57%) | 21,200 |
17 Jan 2020 | USD | 0.9147 | 0.9147 | 0.8624 | 0.8989 | 0.8989 | -0.031 (-3.34%) | 17,940 |
16 Jan 2020 | USD | 0.9426 | 0.9554 | 0.899 | 0.93 | 0.93 | -0.025 (-2.62%) | 12,600 |
15 Jan 2020 | USD | 0.9543 | 0.96 | 0.9303 | 0.955 | 0.955 | +0.004 (+0.46%) | 22,574 |
14 Jan 2020 | USD | 0.9822 | 0.9822 | 0.9506 | 0.9506 | 0.9506 | -0.005 (-0.48%) | 29,627 |
13 Jan 2020 | USD | 1.0112 | 1.07 | 0.9468 | 0.9552 | 0.9552 | +0.105 (+12.38%) | 85,837 |
10 Jan 2020 | USD | 0.8901 | 0.8901 | 0.85 | 0.85 | 0.85 | -0.047 (-5.28%) | 33,301 |
9 Jan 2020 | USD | 0.9052 | 0.9154 | 0.8769 | 0.8974 | 0.8974 | -0.003 (-0.37%) | 13,923 |
8 Jan 2020 | USD | 0.9105 | 0.9339 | 0.9007 | 0.9007 | 0.9007 | -0.017 (-1.85%) | 27,949 |
7 Jan 2020 | USD | 0.9155 | 0.9177 | 0.9016 | 0.9177 | 0.9177 | -0.034 (-3.60%) | 15,100 |
6 Jan 2020 | USD | 0.9428 | 0.952 | 0.927 | 0.952 | 0.952 | +0.002 (+0.21%) | 20,576 |
3 Jan 2020 | USD | 0.9205 | 0.9519 | 0.9115 | 0.95 | 0.95 | +0.02 (+2.15%) | 6,264 |
2 Jan 2020 | USD | 0.9596 | 0.9596 | 0.9182 | 0.93 | 0.93 | +0.001 (+0.15%) | 13,650 |
31 Dec 2019 | USD | 0.9131 | 0.967 | 0.9131 | 0.9286 | 0.9286 | -0.019 (-1.98%) | 13,800 |
30 Dec 2019 | USD | 0.9622 | 1 | 0.9308 | 0.9474 | 0.9474 | -0.003 (-0.27%) | 14,900 |
27 Dec 2019 | USD | 0.9507 | 0.9507 | 0.939 | 0.95 | 0.95 | +0.02 (+2.14%) | 8,900 |
26 Dec 2019 | USD | 0.9248 | 0.935 | 0.9248 | 0.9301 | 0.9301 | -0.024 (-2.56%) | 2,982 |
25 Dec 2019 | USD | 0.9545 | 0.9545 | 0.9545 | 0.9545 | 0.9545 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.9326 | 0.9555 | 0.9326 | 0.9545 | 0.9545 | +0.045 (+5.01%) | 4,345 |
23 Dec 2019 | USD | 0.883 | 0.909 | 0.876 | 0.909 | 0.909 | +0.029 (+3.30%) | 8,950 |