Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2019 | USD | 0.891 | 0.93 | 0.873 | 0.9277 | 0.9277 | +0.026 (+2.85%) | 460,801 |
23 Dec 2019 | USD | 0.9316 | 0.935 | 0.87 | 0.902 | 0.902 | -0.038 (-4.02%) | 1,390,192 |
20 Dec 2019 | USD | 0.9553 | 0.96 | 0.9 | 0.9398 | 0.9398 | -0.013 (-1.35%) | 2,413,069 |
19 Dec 2019 | USD | 0.92 | 0.97 | 0.92 | 0.9527 | 0.9527 | +0.011 (+1.15%) | 551,889 |
18 Dec 2019 | USD | 0.927 | 0.975 | 0.91 | 0.9419 | 0.9419 | +0.009 (+1.02%) | 1,355,012 |
17 Dec 2019 | USD | 0.952 | 0.9652 | 0.92 | 0.9324 | 0.9324 | -0.046 (-4.74%) | 1,151,848 |
16 Dec 2019 | USD | 1 | 1 | 0.941 | 0.9788 | 0.9788 | -0.005 (-0.49%) | 1,335,242 |
13 Dec 2019 | USD | 1.01 | 1.02 | 0.9552 | 0.9836 | 0.9836 | -0.009 (-0.87%) | 1,535,516 |
12 Dec 2019 | USD | 0.98 | 1.01 | 0.97 | 0.9922 | 0.9922 | +0.003 (+0.33%) | 866,240 |
11 Dec 2019 | USD | 0.98 | 1.01 | 0.9731 | 0.9889 | 0.9889 | -0.021 (-2.09%) | 945,979 |
10 Dec 2019 | USD | 0.9999 | 1.01 | 0.97 | 1.01 | 1.01 | +0.039 (+4.03%) | 742,177 |
9 Dec 2019 | USD | 0.999 | 1.02 | 0.97 | 0.9709 | 0.9709 | -0.02 (-1.98%) | 949,354 |
6 Dec 2019 | USD | 1.03 | 1.03 | 0.9801 | 0.9905 | 0.9905 | +0.025 (+2.54%) | 546,376 |
5 Dec 2019 | USD | 0.98 | 1.02 | 0.95 | 0.966 | 0.966 | -0.044 (-4.36%) | 764,258 |
4 Dec 2019 | USD | 1 | 1.03 | 0.9596 | 1.01 | 1.01 | +0.01 (+1%) | 793,925 |
3 Dec 2019 | USD | 1.05 | 1.0586 | 0.98 | 1 | 1 | -0.04 (-3.85%) | 1,353,913 |
2 Dec 2019 | USD | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 1,125,234 |
29 Nov 2019 | USD | 0.9252 | 1.05 | 0.9101 | 1.04 | 1.04 | -0.04 (-3.70%) | 1,132,309 |
28 Nov 2019 | USD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1.07 | 1.1 | 1.04 | 1.08 | 1.08 | +0.06 (+5.88%) | 2,400,391 |
26 Nov 2019 | USD | 0.95 | 1.07 | 0.946 | 1.02 | 1.02 | +0.056 (+5.81%) | 3,218,725 |
25 Nov 2019 | USD | 1 | 1 | 0.94 | 0.964 | 0.964 | +0.004 (+0.42%) | 1,287,342 |
22 Nov 2019 | USD | 0.98 | 0.98 | 0.903 | 0.96 | 0.96 | +0.09 (+10.40%) | 1,545,826 |
21 Nov 2019 | USD | 0.85 | 0.89 | 0.84 | 0.8696 | 0.8696 | +0.029 (+3.50%) | 1,388,897 |
20 Nov 2019 | USD | 0.8478 | 0.885 | 0.8354 | 0.8402 | 0.8402 | -0.008 (-0.98%) | 1,263,906 |
19 Nov 2019 | USD | 0.8656 | 0.89 | 0.811 | 0.8485 | 0.8485 | -0.011 (-1.30%) | 1,692,341 |
18 Nov 2019 | USD | 0.8797 | 0.8962 | 0.85 | 0.8597 | 0.8597 | -0.005 (-0.61%) | 1,079,645 |
15 Nov 2019 | USD | 0.8755 | 0.8917 | 0.85 | 0.865 | 0.865 | -0.005 (-0.59%) | 1,525,756 |
14 Nov 2019 | USD | 0.8975 | 0.9261 | 0.87 | 0.8701 | 0.8701 | 0.0 (0.0%) | 1,486,032 |
13 Nov 2019 | USD | 0.88 | 0.9042 | 0.8 | 0.8701 | 0.8701 | -0.15 (-14.70%) | 5,410,206 |