Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | USD | 1.58 | 1.6 | 1.5312 | 1.6 | 1.6 | +0.017 (+1.09%) | 11,600 |
13 Feb 2020 | USD | 1.6 | 1.65 | 1.49 | 1.5827 | 1.5827 | +0.293 (+22.69%) | 1,373,037 |
12 Feb 2020 | USD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
11 Feb 2020 | USD | 1.3 | 1.3 | 1.29 | 1.29 | 1.29 | +0.01 (+0.78%) | 20,214 |
10 Feb 2020 | USD | 1.3 | 1.3 | 1.28 | 1.28 | 1.28 | +0.03 (+2.40%) | 19,043 |
7 Feb 2020 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
6 Feb 2020 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
5 Feb 2020 | USD | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | +0.03 (+2.46%) | 7,400 |
4 Feb 2020 | USD | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.04 (-3.17%) | 5,523 |
3 Feb 2020 | USD | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | -0.04 (-3.08%) | 5,500 |
31 Jan 2020 | USD | 1.27 | 1.3 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,200 |
30 Jan 2020 | USD | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 700 |
29 Jan 2020 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 200 |
28 Jan 2020 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 500 |
27 Jan 2020 | USD | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | +0.02 (+1.50%) | 600 |
24 Jan 2020 | USD | 1.29 | 1.33 | 1.2 | 1.33 | 1.33 | +0.09 (+7.26%) | 8,900 |
23 Jan 2020 | USD | 1.34 | 1.34 | 1.2 | 1.24 | 1.24 | -0.06 (-4.62%) | 2,700 |
22 Jan 2020 | USD | 1.15 | 1.3 | 1.15 | 1.3 | 1.3 | +0.15 (+13.04%) | 55,600 |
21 Jan 2020 | USD | 1.15 | 1.25 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 309,303 |
17 Jan 2020 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
16 Jan 2020 | USD | 1.15 | 1.15 | 1.07 | 1.15 | 1.15 | 0.0 (0.0%) | 188,500 |
15 Jan 2020 | USD | 1.32 | 1.32 | 1.1 | 1.15 | 1.15 | +0.05 (+4.55%) | 63,800 |
14 Jan 2020 | USD | 1 | 1.35 | 1 | 1.1 | 1.1 | +0.11 (+11.11%) | 681,003 |
13 Jan 2020 | USD | 0.95 | 1 | 0.95 | 0.99 | 0.99 | +0.04 (+4.21%) | 18,200 |
10 Jan 2020 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 37,600 |
9 Jan 2020 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 277,063 |
8 Jan 2020 | USD | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 310,300 |
7 Jan 2020 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 100,000 |
6 Jan 2020 | USD | 0.91 | 1 | 0.9 | 0.95 | 0.95 | 0.0 (0.0%) | 343,541 |
3 Jan 2020 | USD | 0.99 | 1.01 | 0.9 | 0.95 | 0.95 | -0.05 (-5%) | 480,002 |