Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 1.473 | 1.5235 | 1.3983 | 1.448 | 1.448 | -0.152 (-9.50%) | 25,258 |
17 Mar 2020 | USD | 1.64 | 1.64 | 1.52 | 1.6 | 1.6 | -0.05 (-3.03%) | 66,069 |
16 Mar 2020 | USD | 1.5438 | 1.7 | 1.54 | 1.65 | 1.65 | -0.218 (-11.66%) | 77,650 |
13 Mar 2020 | USD | 1.6418 | 1.8678 | 1.6418 | 1.8678 | 1.8678 | +0.277 (+17.44%) | 6,896 |
12 Mar 2020 | USD | 1.5733 | 1.6521 | 1.56 | 1.5904 | 1.5904 | -0.1 (-5.89%) | 74,348 |
11 Mar 2020 | USD | 1.93 | 1.93 | 1.69 | 1.69 | 1.69 | -0.25 (-12.89%) | 23,500 |
10 Mar 2020 | USD | 2.116 | 2.135 | 1.8 | 1.94 | 1.94 | -0.18 (-8.49%) | 61,010 |
9 Mar 2020 | USD | 2.13 | 2.22 | 2.0681 | 2.12 | 2.12 | -0.178 (-7.75%) | 22,650 |
6 Mar 2020 | USD | 2.3271 | 2.43 | 2.2982 | 2.2982 | 2.2982 | -0.082 (-3.44%) | 7,326 |
5 Mar 2020 | USD | 2.44 | 2.44 | 2.37 | 2.38 | 2.38 | -0.167 (-6.55%) | 2,050 |
4 Mar 2020 | USD | 2.52 | 2.56 | 2.52 | 2.5469 | 2.5469 | +0.09 (+3.68%) | 950 |
3 Mar 2020 | USD | 2.47 | 2.4721 | 2.4565 | 2.4565 | 2.4565 | +0.126 (+5.41%) | 3,501 |
2 Mar 2020 | USD | 2.39 | 2.39 | 2.3304 | 2.3304 | 2.3304 | -0.06 (-2.49%) | 5,951 |
28 Feb 2020 | USD | 2.317 | 2.4 | 2.3 | 2.39 | 2.39 | +0.05 (+2.14%) | 12,224 |
27 Feb 2020 | USD | 2.436 | 2.436 | 2.29 | 2.34 | 2.34 | -0.14 (-5.65%) | 45,393 |
26 Feb 2020 | USD | 2.4504 | 2.48 | 2.4504 | 2.48 | 2.48 | -0.01 (-0.40%) | 6,123 |
25 Feb 2020 | USD | 2.57 | 2.57 | 2.49 | 2.49 | 2.49 | +0.077 (+3.19%) | 24,590 |
24 Feb 2020 | USD | 2.41 | 2.4537 | 2.41 | 2.4131 | 2.4131 | -0.077 (-3.08%) | 22,516 |
21 Feb 2020 | USD | 2.5 | 2.52 | 2.48 | 2.4899 | 2.4899 | -0.048 (-1.90%) | 6,178 |
20 Feb 2020 | USD | 2.5 | 2.538 | 2.49 | 2.538 | 2.538 | +0.018 (+0.71%) | 4,000 |
19 Feb 2020 | USD | 2.54 | 2.54 | 2.511 | 2.52 | 2.52 | 0.0 (0.0%) | 23,654 |
18 Feb 2020 | USD | 2.54 | 2.55 | 2.5132 | 2.52 | 2.52 | 0.0 (0.0%) | 84,708 |
14 Feb 2020 | USD | 2.5301 | 2.5301 | 2.4808 | 2.52 | 2.52 | 0.0 (0.0%) | 69,030 |
13 Feb 2020 | USD | 2.52 | 2.55 | 2.52 | 2.52 | 2.52 | -0.01 (-0.40%) | 10,524 |
12 Feb 2020 | USD | 2.5536 | 2.57 | 2.5015 | 2.53 | 2.53 | 0.0 (0.0%) | 14,923 |
11 Feb 2020 | USD | 2.56 | 2.56 | 2.52 | 2.53 | 2.53 | +0.03 (+1.20%) | 5,415 |
10 Feb 2020 | USD | 2.6005 | 2.6005 | 2.4917 | 2.5 | 2.5 | -0.05 (-1.96%) | 8,866 |
7 Feb 2020 | USD | 2.5597 | 2.5597 | 2.5 | 2.55 | 2.55 | -0.03 (-1.16%) | 6,003 |
6 Feb 2020 | USD | 2.58 | 2.61 | 2.58 | 2.58 | 2.58 | +0.01 (+0.39%) | 34,950 |
5 Feb 2020 | USD | 2.561 | 2.57 | 2.56 | 2.57 | 2.57 | +0.035 (+1.38%) | 5,538 |