Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2020 | USD | 0.78 | 0.795 | 0.775 | 0.79 | 0.79 | +0.015 (+1.94%) | 15,425,100 |
28 Jan 2020 | USD | 0.785 | 0.785 | 0.755 | 0.775 | 0.775 | -0.02 (-2.52%) | 41,226,200 |
27 Jan 2020 | USD | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | 0.0 (0.0%) | 0 |
24 Jan 2020 | USD | 0.795 | 0.805 | 0.79 | 0.795 | 0.795 | +0.005 (+0.63%) | 51,778,000 |
23 Jan 2020 | USD | 0.8 | 0.805 | 0.79 | 0.79 | 0.79 | -0.005 (-0.63%) | 28,360,900 |
22 Jan 2020 | USD | 0.81 | 0.815 | 0.795 | 0.795 | 0.795 | -0.02 (-2.45%) | 36,535,700 |
21 Jan 2020 | USD | 0.855 | 0.855 | 0.8 | 0.815 | 0.815 | -0.035 (-4.12%) | 87,840,800 |
20 Jan 2020 | USD | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 26,359,800 |
17 Jan 2020 | USD | 0.87 | 0.875 | 0.865 | 0.87 | 0.87 | 0.0 (0.0%) | 12,393,100 |
16 Jan 2020 | USD | 0.875 | 0.875 | 0.86 | 0.87 | 0.87 | -0.005 (-0.57%) | 10,621,700 |
15 Jan 2020 | USD | 0.865 | 0.875 | 0.86 | 0.875 | 0.875 | +0.015 (+1.74%) | 32,778,300 |
14 Jan 2020 | USD | 0.885 | 0.885 | 0.855 | 0.86 | 0.86 | -0.03 (-3.37%) | 42,746,500 |
13 Jan 2020 | USD | 0.89 | 0.9 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 16,107,500 |
10 Jan 2020 | USD | 0.885 | 0.895 | 0.885 | 0.89 | 0.89 | +0.005 (+0.56%) | 7,372,000 |
9 Jan 2020 | USD | 0.885 | 0.89 | 0.88 | 0.885 | 0.885 | +0.005 (+0.57%) | 8,876,400 |
8 Jan 2020 | USD | 0.885 | 0.885 | 0.87 | 0.88 | 0.88 | -0.005 (-0.56%) | 7,950,800 |
7 Jan 2020 | USD | 0.89 | 0.89 | 0.885 | 0.885 | 0.885 | 0.0 (0.0%) | 6,650,500 |
6 Jan 2020 | USD | 0.89 | 0.895 | 0.885 | 0.885 | 0.885 | -0.01 (-1.12%) | 5,059,300 |
3 Jan 2020 | USD | 0.905 | 0.905 | 0.885 | 0.895 | 0.895 | -0.01 (-1.10%) | 15,761,400 |
2 Jan 2020 | USD | 0.895 | 0.905 | 0.89 | 0.905 | 0.905 | +0.015 (+1.69%) | 6,309,000 |
31 Dec 2019 | USD | 0.895 | 0.9 | 0.89 | 0.89 | 0.89 | -0.005 (-0.56%) | 2,223,700 |
30 Dec 2019 | USD | 0.89 | 0.905 | 0.89 | 0.895 | 0.895 | +0.005 (+0.56%) | 4,760,700 |
27 Dec 2019 | USD | 0.89 | 0.895 | 0.88 | 0.89 | 0.89 | +0.005 (+0.56%) | 4,059,800 |
26 Dec 2019 | USD | 0.895 | 0.895 | 0.88 | 0.885 | 0.885 | -0.005 (-0.56%) | 4,753,700 |
25 Dec 2019 | USD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.885 | 0.895 | 0.88 | 0.89 | 0.89 | +0.005 (+0.56%) | 3,292,769 |
23 Dec 2019 | USD | 0.885 | 0.89 | 0.88 | 0.885 | 0.885 | +0.005 (+0.57%) | 9,447,400 |
20 Dec 2019 | USD | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.005 (-0.56%) | 13,399,700 |
19 Dec 2019 | USD | 0.895 | 0.895 | 0.885 | 0.885 | 0.885 | -0.01 (-1.12%) | 7,963,500 |
18 Dec 2019 | USD | 0.895 | 0.9 | 0.885 | 0.895 | 0.895 | 0.0 (0.0%) | 11,801,700 |