Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | USD | 1.72 | 1.735 | 1.71 | 1.731 | 1.731 | +0.004 (+0.23%) | 52,101,434 |
7 Feb 2020 | USD | 1.722 | 1.728 | 1.705 | 1.727 | 1.727 | +0.001 (+0.06%) | 53,168,100 |
6 Feb 2020 | USD | 1.694 | 1.737 | 1.684 | 1.726 | 1.726 | +0.033 (+1.95%) | 63,660,513 |
5 Feb 2020 | USD | 1.672 | 1.71 | 1.672 | 1.693 | 1.693 | +0.021 (+1.26%) | 69,525,444 |
4 Feb 2020 | USD | 1.6 | 1.676 | 1.6 | 1.672 | 1.672 | +0.067 (+4.17%) | 86,562,197 |
3 Feb 2020 | USD | 1.63 | 1.68 | 1.602 | 1.605 | 1.605 | -0.173 (-9.73%) | 132,619,300 |
31 Jan 2020 | USD | 1.778 | 1.778 | 1.778 | 1.778 | 1.778 | 0.0 (0.0%) | 0 |
30 Jan 2020 | USD | 1.778 | 1.778 | 1.778 | 1.778 | 1.778 | 0.0 (0.0%) | 0 |
29 Jan 2020 | USD | 1.778 | 1.778 | 1.778 | 1.778 | 1.778 | 0.0 (0.0%) | 0 |
28 Jan 2020 | USD | 1.778 | 1.778 | 1.778 | 1.778 | 1.778 | 0.0 (0.0%) | 0 |
27 Jan 2020 | USD | 1.778 | 1.778 | 1.778 | 1.778 | 1.778 | 0.0 (0.0%) | 0 |
24 Jan 2020 | USD | 1.778 | 1.778 | 1.778 | 1.778 | 1.778 | 0.0 (0.0%) | 0 |
23 Jan 2020 | USD | 1.817 | 1.818 | 1.759 | 1.778 | 1.778 | -0.05 (-2.74%) | 78,909,000 |
22 Jan 2020 | USD | 1.816 | 1.835 | 1.79 | 1.828 | 1.828 | +0.006 (+0.33%) | 66,268,470 |
21 Jan 2020 | USD | 1.85 | 1.85 | 1.819 | 1.822 | 1.822 | -0.033 (-1.78%) | 69,153,900 |
20 Jan 2020 | USD | 1.84 | 1.855 | 1.837 | 1.855 | 1.855 | +0.016 (+0.87%) | 95,722,600 |
17 Jan 2020 | USD | 1.839 | 1.851 | 1.834 | 1.839 | 1.839 | +0.001 (+0.05%) | 46,152,600 |
16 Jan 2020 | USD | 1.843 | 1.846 | 1.832 | 1.838 | 1.838 | -0.003 (-0.16%) | 77,120,300 |
15 Jan 2020 | USD | 1.854 | 1.857 | 1.837 | 1.841 | 1.841 | -0.014 (-0.75%) | 52,687,200 |
14 Jan 2020 | USD | 1.868 | 1.87 | 1.853 | 1.855 | 1.855 | -0.007 (-0.38%) | 79,758,244 |
13 Jan 2020 | USD | 1.843 | 1.863 | 1.835 | 1.862 | 1.862 | +0.019 (+1.03%) | 54,111,744 |
10 Jan 2020 | USD | 1.846 | 1.85 | 1.836 | 1.843 | 1.843 | +0.002 (+0.11%) | 62,198,600 |
9 Jan 2020 | USD | 1.835 | 1.845 | 1.834 | 1.841 | 1.841 | +0.017 (+0.93%) | 69,814,391 |
8 Jan 2020 | USD | 1.837 | 1.837 | 1.816 | 1.824 | 1.824 | -0.015 (-0.82%) | 89,908,618 |
7 Jan 2020 | USD | 1.828 | 1.841 | 1.828 | 1.839 | 1.839 | +0.014 (+0.77%) | 66,155,100 |
6 Jan 2020 | USD | 1.833 | 1.846 | 1.813 | 1.825 | 1.825 | -0.009 (-0.49%) | 68,211,100 |
3 Jan 2020 | USD | 1.839 | 1.844 | 1.83 | 1.834 | 1.834 | -0.001 (-0.05%) | 51,068,900 |
2 Jan 2020 | USD | 1.827 | 1.848 | 1.825 | 1.835 | 1.835 | +0.02 (+1.10%) | 71,103,725 |
31 Dec 2019 | USD | 1.81 | 1.817 | 1.803 | 1.815 | 1.815 | +0.005 (+0.28%) | 47,543,200 |
30 Dec 2019 | USD | 1.78 | 1.812 | 1.772 | 1.81 | 1.81 | +0.029 (+1.63%) | 66,126,000 |