Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2020 | USD | 1.6 | 1.601 | 1.564 | 1.57 | 1.57 | -0.056 (-3.44%) | 96,583,100 |
20 Mar 2020 | USD | 1.607 | 1.626 | 1.591 | 1.626 | 1.626 | +0.031 (+1.94%) | 80,579,200 |
19 Mar 2020 | USD | 1.622 | 1.622 | 1.553 | 1.595 | 1.595 | -0.019 (-1.18%) | 120,843,100 |
18 Mar 2020 | USD | 1.654 | 1.674 | 1.611 | 1.614 | 1.614 | -0.029 (-1.77%) | 125,161,200 |
17 Mar 2020 | USD | 1.66 | 1.7 | 1.608 | 1.643 | 1.643 | -0.011 (-0.67%) | 118,574,700 |
16 Mar 2020 | USD | 1.74 | 1.745 | 1.652 | 1.654 | 1.654 | -0.081 (-4.67%) | 108,030,600 |
13 Mar 2020 | USD | 1.702 | 1.749 | 1.667 | 1.735 | 1.735 | -0.024 (-1.36%) | 113,537,400 |
12 Mar 2020 | USD | 1.762 | 1.77 | 1.743 | 1.759 | 1.759 | -0.026 (-1.46%) | 80,177,200 |
11 Mar 2020 | USD | 1.811 | 1.812 | 1.784 | 1.785 | 1.785 | -0.026 (-1.44%) | 84,056,500 |
10 Mar 2020 | USD | 1.771 | 1.813 | 1.755 | 1.811 | 1.811 | +0.034 (+1.91%) | 105,361,638 |
9 Mar 2020 | USD | 1.815 | 1.815 | 1.771 | 1.777 | 1.777 | -0.057 (-3.11%) | 80,042,300 |
6 Mar 2020 | USD | 1.857 | 1.857 | 1.832 | 1.834 | 1.834 | -0.029 (-1.56%) | 54,822,200 |
5 Mar 2020 | USD | 1.837 | 1.867 | 1.827 | 1.863 | 1.863 | +0.043 (+2.36%) | 82,518,400 |
4 Mar 2020 | USD | 1.81 | 1.821 | 1.797 | 1.82 | 1.82 | +0.01 (+0.55%) | 62,278,727 |
3 Mar 2020 | USD | 1.825 | 1.839 | 1.802 | 1.81 | 1.81 | +0.003 (+0.17%) | 75,668,103 |
2 Mar 2020 | USD | 1.757 | 1.817 | 1.757 | 1.807 | 1.807 | +0.052 (+2.96%) | 62,069,300 |
28 Feb 2020 | USD | 1.78 | 1.791 | 1.743 | 1.755 | 1.755 | -0.051 (-2.82%) | 99,165,204 |
27 Feb 2020 | USD | 1.806 | 1.82 | 1.803 | 1.806 | 1.806 | 0.0 (0.0%) | 77,656,900 |
26 Feb 2020 | USD | 1.798 | 1.829 | 1.796 | 1.806 | 1.806 | -0.017 (-0.93%) | 115,285,600 |
25 Feb 2020 | USD | 1.8 | 1.827 | 1.782 | 1.823 | 1.823 | -0.001 (-0.05%) | 86,156,600 |
24 Feb 2020 | USD | 1.835 | 1.84 | 1.812 | 1.824 | 1.824 | -0.017 (-0.92%) | 98,771,700 |
21 Feb 2020 | USD | 1.835 | 1.855 | 1.829 | 1.841 | 1.841 | +0.007 (+0.38%) | 74,056,700 |
20 Feb 2020 | USD | 1.796 | 1.84 | 1.795 | 1.834 | 1.834 | +0.039 (+2.17%) | 85,569,404 |
19 Feb 2020 | USD | 1.793 | 1.807 | 1.789 | 1.795 | 1.795 | 0.0 (0.0%) | 57,918,700 |
18 Feb 2020 | USD | 1.801 | 1.803 | 1.782 | 1.795 | 1.795 | -0.008 (-0.44%) | 55,807,700 |
17 Feb 2020 | USD | 1.765 | 1.806 | 1.765 | 1.803 | 1.803 | +0.039 (+2.21%) | 56,598,500 |
14 Feb 2020 | USD | 1.746 | 1.774 | 1.746 | 1.764 | 1.764 | +0.007 (+0.40%) | 48,854,900 |
13 Feb 2020 | USD | 1.761 | 1.77 | 1.75 | 1.757 | 1.757 | -0.007 (-0.40%) | 52,108,700 |
12 Feb 2020 | USD | 1.743 | 1.766 | 1.743 | 1.764 | 1.764 | +0.013 (+0.74%) | 43,155,900 |
11 Feb 2020 | USD | 1.73 | 1.758 | 1.73 | 1.751 | 1.751 | +0.02 (+1.16%) | 51,363,900 |