Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | USD | 1.14 | 1.14 | 1.1003 | 1.12 | 4,745.7627 | -0.02 (-1.75%) | 488 |
7 Feb 2020 | USD | 1.17 | 1.17 | 1.12 | 1.14 | 4,830.5085 | +0.02 (+1.79%) | 754 |
6 Feb 2020 | USD | 1.17 | 1.22 | 1.12 | 1.12 | 4,745.7627 | -0.05 (-4.27%) | 1,377 |
5 Feb 2020 | USD | 1.1 | 1.2 | 1.07 | 1.17 | 4,957.6271 | +0.13 (+12.50%) | 1,589 |
4 Feb 2020 | USD | 1.04 | 1.08 | 1.02 | 1.04 | 4,406.7797 | 0.0 (0.0%) | 934 |
3 Feb 2020 | USD | 1.03 | 1.09 | 1.03 | 1.04 | 4,406.7797 | -0.025 (-2.35%) | 506 |
31 Jan 2020 | USD | 1.1 | 1.1143 | 1.01 | 1.065 | 4,512.7119 | -0.045 (-4.05%) | 1,900 |
30 Jan 2020 | USD | 1.2 | 1.2 | 1.1 | 1.11 | 4,703.3898 | -0.07 (-5.93%) | 1,138 |
29 Jan 2020 | USD | 1.15 | 1.22 | 1.11 | 1.18 | 5,000 | +0.02 (+1.72%) | 1,203 |
28 Jan 2020 | USD | 1.18 | 1.2475 | 1.13 | 1.16 | 4,915.2542 | -0.04 (-3.33%) | 1,819 |
27 Jan 2020 | USD | 1.19 | 1.24 | 1.15 | 1.2 | 5,084.7458 | -0.01 (-0.83%) | 1,976 |
24 Jan 2020 | USD | 1.35 | 1.35 | 1.21 | 1.21 | 5,127.1186 | -0.12 (-9.02%) | 1,614 |
23 Jan 2020 | USD | 1.38 | 1.38 | 1.265 | 1.33 | 5,635.5932 | -0.05 (-3.62%) | 1,648 |
22 Jan 2020 | USD | 1.38 | 1.43 | 1.25 | 1.38 | 5,847.4576 | -0.06 (-4.16%) | 4,970 |
21 Jan 2020 | USD | 1.11 | 1.54 | 1.11 | 1.4399 | 6,101.2712 | +0.35 (+32.10%) | 15,953 |
17 Jan 2020 | USD | 1.05 | 1.1 | 1.05 | 1.09 | 4,618.6441 | +0.02 (+1.87%) | 1,263 |
16 Jan 2020 | USD | 1.05 | 1.12 | 1.05 | 1.07 | 4,533.8983 | 0.0 (0.0%) | 1,080 |
15 Jan 2020 | USD | 1.09 | 1.09 | 1.04 | 1.07 | 4,533.8983 | +0.01 (+0.94%) | 696 |
14 Jan 2020 | USD | 1.08 | 1.08 | 1.01 | 1.06 | 4,491.5254 | +0.004 (+0.42%) | 1,193 |
13 Jan 2020 | USD | 1.07 | 1.11 | 1.05 | 1.0556 | 4,472.8814 | +0.016 (+1.50%) | 2,426 |
10 Jan 2020 | USD | 1.04 | 1.04 | 1.01 | 1.04 | 4,406.7797 | +0.03 (+2.97%) | 979 |
9 Jan 2020 | USD | 1.06 | 1.1 | 1.005 | 1.01 | 4,279.661 | -0.1 (-9.02%) | 2,682 |
8 Jan 2020 | USD | 0.99 | 1.15 | 0.9447 | 1.1101 | 4,703.8136 | +0.14 (+14.42%) | 3,978 |
7 Jan 2020 | USD | 0.88 | 0.9848 | 0.88 | 0.9702 | 4,111.0169 | +0.049 (+5.30%) | 1,291 |
6 Jan 2020 | USD | 0.9 | 0.9359 | 0.86 | 0.9214 | 3,904.2373 | +0.041 (+4.70%) | 732 |
3 Jan 2020 | USD | 0.8798 | 0.91 | 0.85 | 0.88 | 3,728.8136 | -0.002 (-0.17%) | 1,429 |
2 Jan 2020 | USD | 0.92 | 0.9363 | 0.88 | 0.8815 | 3,735.1695 | -0.029 (-3.13%) | 1,714 |
31 Dec 2019 | USD | 0.8701 | 0.9553 | 0.87 | 0.91 | 3,855.9322 | -0.035 (-3.71%) | 3,140 |
30 Dec 2019 | USD | 0.83 | 0.96 | 0.8 | 0.9451 | 4,004.661 | +0.125 (+15.20%) | 2,761 |
27 Dec 2019 | USD | 0.801 | 0.84 | 0.7986 | 0.8204 | 3,476.2712 | +0.005 (+0.66%) | 1,004 |