Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2020 | USD | 0.49 | 0.51 | 0.4696 | 0.48 | 2,033.8983 | -0.01 (-2.04%) | 1,862 |
23 Mar 2020 | USD | 0.5 | 0.51 | 0.4511 | 0.49 | 2,076.2712 | +0.005 (+1.03%) | 1,100 |
20 Mar 2020 | USD | 0.48 | 0.4912 | 0.44 | 0.485 | 2,055.0847 | +0.017 (+3.70%) | 2,121 |
19 Mar 2020 | USD | 0.45 | 0.48 | 0.423 | 0.4677 | 1,981.7797 | +0.048 (+11.36%) | 3,154 |
18 Mar 2020 | USD | 0.5 | 0.5 | 0.3963 | 0.42 | 1,779.661 | -0.07 (-14.29%) | 2,842 |
17 Mar 2020 | USD | 0.4936 | 0.5 | 0.438 | 0.49 | 2,076.2712 | +0.02 (+4.23%) | 1,347 |
16 Mar 2020 | USD | 0.5 | 0.51 | 0.4335 | 0.4701 | 1,991.9492 | -0.06 (-11.30%) | 2,939 |
13 Mar 2020 | USD | 0.5202 | 0.59 | 0.5202 | 0.53 | 2,245.7627 | -0.02 (-3.64%) | 3,170 |
12 Mar 2020 | USD | 0.6 | 0.6199 | 0.54 | 0.55 | 2,330.5085 | -0.119 (-17.75%) | 4,576 |
11 Mar 2020 | USD | 0.6813 | 0.71 | 0.64 | 0.6687 | 2,833.4746 | -0.051 (-7.13%) | 1,990 |
10 Mar 2020 | USD | 0.73 | 0.73 | 0.6001 | 0.72 | 3,050.8475 | +0.03 (+4.39%) | 4,713 |
9 Mar 2020 | USD | 0.74 | 0.7698 | 0.66 | 0.6897 | 2,922.4576 | -0.08 (-10.43%) | 3,475 |
6 Mar 2020 | USD | 0.755 | 0.8 | 0.74 | 0.77 | 3,262.7119 | +0.01 (+1.32%) | 2,986 |
5 Mar 2020 | USD | 0.785 | 0.79 | 0.755 | 0.76 | 3,220.339 | -0.02 (-2.60%) | 3,016 |
4 Mar 2020 | USD | 0.8385 | 0.8385 | 0.7551 | 0.7803 | 3,306.3559 | +0 (+0.04%) | 2,472 |
3 Mar 2020 | USD | 0.769 | 0.8778 | 0.743 | 0.78 | 3,305.0847 | +0.039 (+5.26%) | 4,486 |
2 Mar 2020 | USD | 0.78 | 0.81 | 0.74 | 0.741 | 3,139.8305 | -0.059 (-7.37%) | 3,871 |
28 Feb 2020 | USD | 0.8 | 0.8549 | 0.77 | 0.8 | 3,389.8305 | -0.061 (-7.10%) | 5,022 |
27 Feb 2020 | USD | 0.89 | 0.8923 | 0.8 | 0.8611 | 3,648.7288 | -0.029 (-3.25%) | 3,538 |
26 Feb 2020 | USD | 0.95 | 0.95 | 0.88 | 0.89 | 3,771.1864 | -0.03 (-3.26%) | 2,945 |
25 Feb 2020 | USD | 0.93 | 0.9698 | 0.91 | 0.92 | 3,898.3051 | -0.03 (-3.14%) | 1,962 |
24 Feb 2020 | USD | 0.97 | 0.9999 | 0.92 | 0.9498 | 4,024.5763 | -0.04 (-4.06%) | 3,248 |
21 Feb 2020 | USD | 0.99 | 1.03 | 0.96 | 0.99 | 4,194.9153 | -0.03 (-2.94%) | 6,345 |
20 Feb 2020 | USD | 1.03 | 1.08 | 0.9899 | 1.02 | 4,322.0339 | -0.34 (-25.00%) | 21,467 |
19 Feb 2020 | USD | 1.29 | 1.38 | 1.23 | 1.36 | 5,762.7119 | +0.05 (+3.82%) | 2,981 |
18 Feb 2020 | USD | 1.19 | 1.35 | 1.16 | 1.31 | 5,550.8475 | +0.13 (+11.02%) | 3,485 |
14 Feb 2020 | USD | 1.16 | 1.2 | 1.16 | 1.18 | 5,000 | +0.01 (+0.85%) | 599 |
13 Feb 2020 | USD | 1.18 | 1.19 | 1.14 | 1.17 | 4,957.6271 | -0.01 (-0.85%) | 1,021 |
12 Feb 2020 | USD | 1.19 | 1.21 | 1.15 | 1.18 | 5,000 | +0.02 (+1.72%) | 902 |
11 Feb 2020 | USD | 1.08 | 1.18 | 1.0719 | 1.16 | 4,915.2542 | +0.04 (+3.57%) | 1,521 |