Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2019 | USD | 0.905 | 0.91 | 0.895 | 0.895 | 0.895 | -0.01 (-1.10%) | 11,328,900 |
16 Dec 2019 | USD | 0.92 | 0.92 | 0.905 | 0.905 | 0.905 | -0.015 (-1.63%) | 8,210,900 |
13 Dec 2019 | USD | 0.91 | 0.92 | 0.905 | 0.92 | 0.92 | +0.01 (+1.10%) | 20,064,300 |
12 Dec 2019 | USD | 0.895 | 0.91 | 0.895 | 0.91 | 0.91 | +0.015 (+1.68%) | 13,941,350 |
11 Dec 2019 | USD | 0.895 | 0.905 | 0.89 | 0.895 | 0.895 | +0.005 (+0.56%) | 10,887,400 |
10 Dec 2019 | USD | 0.895 | 0.9 | 0.89 | 0.89 | 0.89 | -0.005 (-0.56%) | 10,952,900 |
9 Dec 2019 | USD | 0.9 | 0.905 | 0.895 | 0.895 | 0.895 | -0.005 (-0.56%) | 6,872,900 |
6 Dec 2019 | USD | 0.895 | 0.905 | 0.89 | 0.9 | 0.9 | +0.005 (+0.56%) | 13,854,800 |
5 Dec 2019 | USD | 0.89 | 0.9 | 0.89 | 0.895 | 0.895 | +0.01 (+1.13%) | 6,926,600 |
4 Dec 2019 | USD | 0.89 | 0.9 | 0.885 | 0.885 | 0.885 | -0.01 (-1.12%) | 15,906,900 |
3 Dec 2019 | USD | 0.89 | 0.9 | 0.885 | 0.895 | 0.895 | +0.005 (+0.56%) | 18,063,200 |
2 Dec 2019 | USD | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 35,749,500 |
29 Nov 2019 | USD | 0.865 | 0.91 | 0.865 | 0.89 | 0.89 | +0.025 (+2.89%) | 25,333,800 |
28 Nov 2019 | USD | 0.875 | 0.88 | 0.86 | 0.865 | 0.865 | -0.01 (-1.14%) | 15,492,200 |
27 Nov 2019 | USD | 0.885 | 0.885 | 0.875 | 0.875 | 0.875 | -0.005 (-0.57%) | 10,908,400 |
26 Nov 2019 | USD | 0.9 | 0.9 | 0.875 | 0.88 | 0.88 | -0.01 (-1.12%) | 18,302,200 |
25 Nov 2019 | USD | 0.905 | 0.905 | 0.885 | 0.89 | 0.89 | 0.0 (0.0%) | 25,905,700 |
22 Nov 2019 | USD | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 13,061,300 |
21 Nov 2019 | USD | 0.905 | 0.915 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 8,111,300 |
20 Nov 2019 | USD | 0.905 | 0.91 | 0.9 | 0.91 | 0.91 | +0.005 (+0.55%) | 4,559,800 |
19 Nov 2019 | USD | 0.9 | 0.905 | 0.895 | 0.905 | 0.905 | +0.005 (+0.56%) | 6,272,000 |
18 Nov 2019 | USD | 0.905 | 0.915 | 0.895 | 0.9 | 0.9 | -0.005 (-0.55%) | 10,570,400 |
15 Nov 2019 | USD | 0.905 | 0.91 | 0.9 | 0.905 | 0.905 | 0.0 (0.0%) | 3,219,600 |
14 Nov 2019 | USD | 0.89 | 0.91 | 0.89 | 0.905 | 0.905 | +0.015 (+1.69%) | 5,457,100 |
13 Nov 2019 | USD | 0.9 | 0.9 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 8,708,500 |
12 Nov 2019 | USD | 0.9 | 0.905 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 3,183,700 |
11 Nov 2019 | USD | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | -0.015 (-1.64%) | 6,549,700 |
8 Nov 2019 | USD | 0.915 | 0.92 | 0.905 | 0.915 | 0.915 | 0.0 (0.0%) | 8,588,900 |
7 Nov 2019 | USD | 0.905 | 0.915 | 0.9 | 0.915 | 0.915 | +0.01 (+1.10%) | 11,861,800 |
6 Nov 2019 | USD | 0.905 | 0.91 | 0.9 | 0.905 | 0.905 | 0.0 (0.0%) | 3,676,700 |