Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2020 | USD | 0.75 | 0.755 | 0.73 | 0.74 | 0.74 | -0.005 (-0.67%) | 23,478,200 |
10 Mar 2020 | USD | 0.755 | 0.76 | 0.745 | 0.745 | 0.745 | -0.01 (-1.32%) | 43,392,000 |
9 Mar 2020 | USD | 0.77 | 0.77 | 0.74 | 0.755 | 0.755 | -0.025 (-3.21%) | 27,961,100 |
6 Mar 2020 | USD | 0.8 | 0.805 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 15,411,700 |
5 Mar 2020 | USD | 0.79 | 0.805 | 0.79 | 0.8 | 0.8 | +0.015 (+1.91%) | 12,773,000 |
4 Mar 2020 | USD | 0.785 | 0.79 | 0.78 | 0.785 | 0.785 | 0.0 (0.0%) | 8,356,500 |
3 Mar 2020 | USD | 0.795 | 0.8 | 0.78 | 0.785 | 0.785 | -0.005 (-0.63%) | 14,357,600 |
2 Mar 2020 | USD | 0.77 | 0.79 | 0.765 | 0.79 | 0.79 | +0.01 (+1.28%) | 18,192,000 |
28 Feb 2020 | USD | 0.795 | 0.795 | 0.77 | 0.78 | 0.78 | -0.025 (-3.11%) | 43,241,800 |
27 Feb 2020 | USD | 0.82 | 0.82 | 0.8 | 0.805 | 0.805 | -0.015 (-1.83%) | 16,333,700 |
26 Feb 2020 | USD | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 13,400,200 |
25 Feb 2020 | USD | 0.81 | 0.835 | 0.805 | 0.83 | 0.83 | +0.01 (+1.22%) | 14,914,500 |
24 Feb 2020 | USD | 0.835 | 0.84 | 0.815 | 0.82 | 0.82 | -0.025 (-2.96%) | 28,767,400 |
21 Feb 2020 | USD | 0.845 | 0.85 | 0.835 | 0.845 | 0.845 | 0.0 (0.0%) | 8,469,300 |
20 Feb 2020 | USD | 0.845 | 0.85 | 0.835 | 0.845 | 0.845 | 0.0 (0.0%) | 13,288,900 |
19 Feb 2020 | USD | 0.845 | 0.85 | 0.835 | 0.845 | 0.845 | +0.01 (+1.20%) | 17,646,100 |
18 Feb 2020 | USD | 0.835 | 0.85 | 0.825 | 0.835 | 0.835 | +0.005 (+0.60%) | 25,496,600 |
17 Feb 2020 | USD | 0.84 | 0.85 | 0.825 | 0.83 | 0.83 | +0.045 (+5.73%) | 35,938,800 |
14 Feb 2020 | USD | 0.785 | 0.795 | 0.785 | 0.785 | 0.785 | +0.005 (+0.64%) | 10,041,700 |
13 Feb 2020 | USD | 0.785 | 0.785 | 0.775 | 0.78 | 0.78 | -0.005 (-0.64%) | 11,039,900 |
12 Feb 2020 | USD | 0.77 | 0.785 | 0.76 | 0.785 | 0.785 | +0.02 (+2.61%) | 18,572,800 |
11 Feb 2020 | USD | 0.75 | 0.77 | 0.745 | 0.765 | 0.765 | +0.015 (+2%) | 36,918,600 |
10 Feb 2020 | USD | 0.745 | 0.75 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 32,187,600 |
7 Feb 2020 | USD | 0.795 | 0.8 | 0.755 | 0.76 | 0.76 | -0.055 (-6.75%) | 51,063,200 |
6 Feb 2020 | USD | 0.805 | 0.82 | 0.8 | 0.815 | 0.815 | +0.015 (+1.88%) | 17,019,400 |
5 Feb 2020 | USD | 0.805 | 0.81 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 10,938,100 |
4 Feb 2020 | USD | 0.785 | 0.8 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 18,133,100 |
3 Feb 2020 | USD | 0.785 | 0.795 | 0.775 | 0.79 | 0.79 | -0.005 (-0.63%) | 18,432,000 |
31 Jan 2020 | USD | 0.795 | 0.805 | 0.79 | 0.795 | 0.795 | +0.005 (+0.63%) | 17,059,000 |
30 Jan 2020 | USD | 0.79 | 0.795 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 9,622,300 |