Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 1 | 1.02 | 1 | 1 | 1 | -0.01 (-0.99%) | 13,779 |
6 Feb 2020 | USD | 0.98 | 1.02 | 0.97 | 1.01 | 1.01 | +0.035 (+3.59%) | 15,700 |
5 Feb 2020 | USD | 0.9849 | 0.987 | 0.9305 | 0.975 | 0.975 | -0.005 (-0.51%) | 10,934 |
4 Feb 2020 | USD | 1.03 | 1.03 | 0.965 | 0.98 | 0.98 | -0.06 (-5.77%) | 10,661 |
3 Feb 2020 | USD | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | +0.09 (+9.47%) | 4,893 |
31 Jan 2020 | USD | 1.05 | 1.05 | 0.95 | 0.95 | 0.95 | -0.011 (-1.12%) | 31,168 |
30 Jan 2020 | USD | 1.0003 | 1.03 | 0.9601 | 0.9608 | 0.9608 | -0.049 (-4.87%) | 32,672 |
29 Jan 2020 | USD | 1.04 | 1.05 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 19,110 |
28 Jan 2020 | USD | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 2,681 |
27 Jan 2020 | USD | 1.0177 | 1.02 | 0.9705 | 1.02 | 1.02 | -0.03 (-2.86%) | 15,894 |
24 Jan 2020 | USD | 1.03 | 1.05 | 0.98 | 1.05 | 1.05 | +0.06 (+6.06%) | 15,831 |
23 Jan 2020 | USD | 1.02 | 1.04 | 0.99 | 0.99 | 0.99 | -0.03 (-2.94%) | 41,210 |
22 Jan 2020 | USD | 1.05 | 1.05 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 105,319 |
21 Jan 2020 | USD | 1.01 | 1.05 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 37,743 |
17 Jan 2020 | USD | 1 | 1.025 | 0.9162 | 1 | 1 | 0.0 (0.0%) | 90,446 |
16 Jan 2020 | USD | 0.95 | 1.024 | 0.92 | 1 | 1 | +0.05 (+5.26%) | 27,244 |
15 Jan 2020 | USD | 0.9475 | 0.95 | 0.915 | 0.95 | 0.95 | +0.015 (+1.63%) | 69,139 |
14 Jan 2020 | USD | 0.87 | 0.95 | 0.87 | 0.9348 | 0.9348 | +0.055 (+6.23%) | 7,576 |
13 Jan 2020 | USD | 0.93 | 0.95 | 0.88 | 0.88 | 0.88 | -0.058 (-6.13%) | 17,331 |
10 Jan 2020 | USD | 0.8805 | 0.9449 | 0.8643 | 0.9375 | 0.9375 | +0.077 (+8.95%) | 9,204 |
9 Jan 2020 | USD | 0.83 | 0.8805 | 0.83 | 0.8605 | 0.8605 | +0.041 (+4.94%) | 94,132 |
8 Jan 2020 | USD | 0.82 | 0.8299 | 0.82 | 0.82 | 0.82 | -0.009 (-1.15%) | 19,913 |
7 Jan 2020 | USD | 0.7794 | 0.8295 | 0.7794 | 0.8295 | 0.8295 | +0.014 (+1.74%) | 23,371 |
6 Jan 2020 | USD | 0.8156 | 0.83 | 0.7756 | 0.8153 | 0.8153 | 0.0 (0.0%) | 41,806 |
3 Jan 2020 | USD | 0.8153 | 0.8153 | 0.8153 | 0.8153 | 0.8153 | -0.02 (-2.36%) | 2,709 |
2 Jan 2020 | USD | 0.85 | 0.85 | 0.8066 | 0.835 | 0.835 | +0.055 (+7.04%) | 9,704 |
31 Dec 2019 | USD | 0.8243 | 0.8478 | 0.7801 | 0.7801 | 0.7801 | -0.02 (-2.49%) | 111,974 |
30 Dec 2019 | USD | 0.8 | 0.82 | 0.8 | 0.8 | 0.8 | -0 (-0.01%) | 108,739 |
27 Dec 2019 | USD | 0.8299 | 0.83 | 0.8001 | 0.8001 | 0.8001 | -0.003 (-0.41%) | 48,610 |
26 Dec 2019 | USD | 0.8001 | 0.8367 | 0.8001 | 0.8034 | 0.8034 | -0.032 (-3.78%) | 4,546 |