Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2020 | USD | 0.57 | 0.655 | 0.55 | 0.62 | 0.62 | +0.03 (+5.08%) | 15,322 |
31 Jan 2020 | USD | 0.6575 | 0.6575 | 0.59 | 0.59 | 0.59 | -0.06 (-9.23%) | 15,057 |
30 Jan 2020 | USD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 6,200 |
29 Jan 2020 | USD | 0.69 | 0.69 | 0.62 | 0.66 | 0.66 | -0.03 (-4.35%) | 16,407 |
28 Jan 2020 | USD | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | +0.01 (+1.47%) | 5,250 |
27 Jan 2020 | USD | 0.7199 | 0.7199 | 0.62 | 0.68 | 0.68 | -0.04 (-5.56%) | 29,383 |
24 Jan 2020 | USD | 0.8 | 0.84 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 13,799 |
23 Jan 2020 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.04 (+5.63%) | 2,594 |
22 Jan 2020 | USD | 0.8 | 0.87 | 0.71 | 0.71 | 0.71 | -0.09 (-11.25%) | 32,724 |
21 Jan 2020 | USD | 0.6812 | 0.94 | 0.6812 | 0.8 | 0.8 | +0.14 (+21.21%) | 58,931 |
17 Jan 2020 | USD | 0.6612 | 0.6612 | 0.56 | 0.66 | 0.66 | -0.02 (-2.94%) | 13,381 |
16 Jan 2020 | USD | 0.605 | 0.69 | 0.605 | 0.68 | 0.68 | +0.03 (+4.62%) | 9,835 |
15 Jan 2020 | USD | 0.6 | 0.6899 | 0.51 | 0.65 | 0.65 | -0.05 (-7.10%) | 59,059 |
14 Jan 2020 | USD | 0.745 | 0.78 | 0.61 | 0.6997 | 0.6997 | -0.06 (-7.93%) | 36,914 |
13 Jan 2020 | USD | 0.785 | 0.785 | 0.74 | 0.76 | 0.76 | -0.08 (-9.52%) | 15,120 |
10 Jan 2020 | USD | 0.8 | 0.84 | 0.68 | 0.84 | 0.84 | +0.02 (+2.43%) | 20,690 |
9 Jan 2020 | USD | 0.815 | 0.85 | 0.8 | 0.8201 | 0.8201 | +0.005 (+0.63%) | 9,198 |
8 Jan 2020 | USD | 0.77 | 0.815 | 0.77 | 0.815 | 0.815 | 0.0 (0.0%) | 9,140 |
7 Jan 2020 | USD | 0.7325 | 0.86 | 0.7325 | 0.815 | 0.815 | +0.015 (+1.88%) | 54,758 |
6 Jan 2020 | USD | 0.75 | 0.89 | 0.6851 | 0.8 | 0.8 | +0.07 (+9.59%) | 69,090 |
3 Jan 2020 | USD | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 4,315 |
2 Jan 2020 | USD | 0.77 | 0.7799 | 0.72 | 0.75 | 0.75 | +0.01 (+1.35%) | 29,031 |
31 Dec 2019 | USD | 0.7749 | 0.7749 | 0.6799 | 0.74 | 0.74 | -0.02 (-2.63%) | 31,844 |
30 Dec 2019 | USD | 0.765 | 0.81 | 0.7245 | 0.76 | 0.76 | -0.05 (-6.17%) | 14,595 |
27 Dec 2019 | USD | 0.801 | 0.815 | 0.76 | 0.81 | 0.81 | 0.0 (0.0%) | 13,960 |
26 Dec 2019 | USD | 0.8 | 0.82 | 0.74 | 0.81 | 0.81 | +0.01 (+1.25%) | 6,760 |
25 Dec 2019 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.75 | 0.8 | 0.75 | 0.8 | 0.8 | +0.075 (+10.34%) | 41,290 |
23 Dec 2019 | USD | 0.82 | 0.8275 | 0.7 | 0.725 | 0.725 | -0.095 (-11.59%) | 38,704 |
20 Dec 2019 | USD | 0.785 | 0.835 | 0.75 | 0.82 | 0.82 | +0.03 (+3.80%) | 17,518 |