Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2020 | USD | 0.576 | 0.655 | 0.576 | 0.615 | 0.615 | +0.026 (+4.41%) | 21,700 |
25 Feb 2020 | USD | 0.59 | 0.65 | 0.585 | 0.589 | 0.589 | -0.051 (-7.97%) | 53,800 |
24 Feb 2020 | USD | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | -0.045 (-6.57%) | 74,800 |
21 Feb 2020 | USD | 0.653 | 0.685 | 0.65 | 0.685 | 0.685 | +0.024 (+3.63%) | 4,500 |
20 Feb 2020 | USD | 0.653 | 0.661 | 0.638 | 0.661 | 0.661 | +0.006 (+0.92%) | 21,500 |
19 Feb 2020 | USD | 0.653 | 0.66 | 0.65 | 0.655 | 0.655 | -0.005 (-0.76%) | 14,800 |
18 Feb 2020 | USD | 0.697 | 0.697 | 0.66 | 0.66 | 0.66 | -0.04 (-5.71%) | 36,400 |
14 Feb 2020 | USD | 0.687 | 0.702 | 0.681 | 0.7 | 0.7 | 0.0 (0.0%) | 25,200 |
13 Feb 2020 | USD | 0.674 | 0.703 | 0.674 | 0.7 | 0.7 | +0.002 (+0.29%) | 18,100 |
12 Feb 2020 | USD | 0.671 | 0.698 | 0.669 | 0.698 | 0.698 | +0.018 (+2.65%) | 30,400 |
11 Feb 2020 | USD | 0.682 | 0.696 | 0.659 | 0.68 | 0.68 | +0.015 (+2.26%) | 15,100 |
10 Feb 2020 | USD | 0.644 | 0.695 | 0.644 | 0.665 | 0.665 | -0.045 (-6.34%) | 36,700 |
7 Feb 2020 | USD | 0.718 | 0.718 | 0.69 | 0.71 | 0.71 | +0.015 (+2.16%) | 16,900 |
6 Feb 2020 | USD | 0.665 | 0.713 | 0.665 | 0.695 | 0.695 | +0.005 (+0.72%) | 31,600 |
5 Feb 2020 | USD | 0.688 | 0.704 | 0.68 | 0.69 | 0.69 | -0.023 (-3.23%) | 27,400 |
4 Feb 2020 | USD | 0.67 | 0.713 | 0.65 | 0.713 | 0.713 | +0.063 (+9.69%) | 33,600 |
3 Feb 2020 | USD | 0.693 | 0.693 | 0.637 | 0.65 | 0.65 | -0.02 (-2.99%) | 22,300 |
31 Jan 2020 | USD | 0.696 | 0.711 | 0.657 | 0.67 | 0.67 | +0.032 (+5.02%) | 51,400 |
30 Jan 2020 | USD | 0.656 | 0.656 | 0.62 | 0.638 | 0.638 | -0.011 (-1.69%) | 24,700 |
29 Jan 2020 | USD | 0.622 | 0.65 | 0.614 | 0.649 | 0.649 | +0.024 (+3.84%) | 18,000 |
28 Jan 2020 | USD | 0.63 | 0.65 | 0.614 | 0.625 | 0.625 | -0.03 (-4.58%) | 38,400 |
27 Jan 2020 | USD | 0.588 | 0.672 | 0.588 | 0.655 | 0.655 | -0.005 (-0.76%) | 13,500 |
24 Jan 2020 | USD | 0.644 | 0.69 | 0.644 | 0.66 | 0.66 | -0.036 (-5.17%) | 44,600 |
23 Jan 2020 | USD | 0.69 | 0.697 | 0.682 | 0.696 | 0.696 | -0.004 (-0.57%) | 63,300 |
22 Jan 2020 | USD | 0.73 | 0.743 | 0.7 | 0.7 | 0.7 | -0.016 (-2.23%) | 86,100 |
21 Jan 2020 | USD | 0.725 | 0.725 | 0.65 | 0.716 | 0.716 | +0.016 (+2.29%) | 42,100 |
17 Jan 2020 | USD | 0.7024 | 0.7024 | 0.6912 | 0.7 | 0.7 | +0.013 (+1.86%) | 12,227 |
16 Jan 2020 | USD | 0.7 | 0.7099 | 0.687 | 0.6872 | 0.6872 | -0.004 (-0.52%) | 43,260 |
15 Jan 2020 | USD | 0.675 | 0.6908 | 0.67 | 0.6908 | 0.6908 | +0.02 (+2.94%) | 24,231 |
14 Jan 2020 | USD | 0.6774 | 0.6916 | 0.67 | 0.6711 | 0.6711 | -0.023 (-3.29%) | 64,056 |