Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 1.19 | 1.2 | 1 | 1.06 | 10.6 | -0.19 (-15.20%) | 209,100 |
17 Mar 2020 | USD | 1.05 | 1.33 | 1.01 | 1.25 | 12.5 | +0.21 (+20.19%) | 250,400 |
16 Mar 2020 | USD | 0.854 | 1.093 | 0.8 | 1.04 | 10.4 | +0.09 (+9.47%) | 171,500 |
13 Mar 2020 | USD | 1.02 | 1.05 | 0.832 | 0.95 | 9.5 | +0.092 (+10.72%) | 263,100 |
12 Mar 2020 | USD | 1.02 | 1.18 | 0.5 | 0.858 | 8.58 | -0.212 (-19.81%) | 336,600 |
11 Mar 2020 | USD | 1.25 | 1.25 | 1.061 | 1.07 | 10.7 | -0.18 (-14.40%) | 142,400 |
10 Mar 2020 | USD | 1.35 | 1.39 | 1.22 | 1.25 | 12.5 | -0.11 (-8.09%) | 139,100 |
9 Mar 2020 | USD | 1.44 | 1.45 | 1.32 | 1.36 | 13.6 | -0.1 (-6.85%) | 197,100 |
6 Mar 2020 | USD | 1.51 | 1.55 | 1.38 | 1.46 | 14.6 | -0.04 (-2.67%) | 293,500 |
5 Mar 2020 | USD | 1.55 | 1.55 | 1.46 | 1.5 | 15 | -0.02 (-1.32%) | 123,200 |
4 Mar 2020 | USD | 1.5 | 1.54 | 1.45 | 1.52 | 15.2 | +0.04 (+2.70%) | 113,000 |
3 Mar 2020 | USD | 1.5 | 1.53 | 1.47 | 1.48 | 14.8 | -0.05 (-3.27%) | 89,900 |
2 Mar 2020 | USD | 1.45 | 1.56 | 1.43 | 1.53 | 15.3 | +0.1 (+6.99%) | 206,200 |
28 Feb 2020 | USD | 1.46 | 1.47 | 1.42 | 1.43 | 14.3 | -0.03 (-2.05%) | 118,600 |
27 Feb 2020 | USD | 1.47 | 1.53 | 1.45 | 1.46 | 14.6 | -0.02 (-1.35%) | 96,800 |
26 Feb 2020 | USD | 1.52 | 1.54 | 1.47 | 1.48 | 14.8 | -0.04 (-2.63%) | 124,000 |
25 Feb 2020 | USD | 1.53 | 1.6 | 1.5 | 1.52 | 15.2 | -0.01 (-0.65%) | 88,900 |
24 Feb 2020 | USD | 1.57 | 1.6 | 1.5 | 1.53 | 15.3 | -0.09 (-5.56%) | 118,400 |
21 Feb 2020 | USD | 1.64 | 1.66 | 1.6 | 1.62 | 16.2 | -0.02 (-1.22%) | 68,300 |
20 Feb 2020 | USD | 1.67 | 1.7 | 1.559 | 1.64 | 16.4 | -0.03 (-1.80%) | 108,800 |
19 Feb 2020 | USD | 1.71 | 1.91 | 1.67 | 1.67 | 16.7 | +0.02 (+1.21%) | 428,900 |
18 Feb 2020 | USD | 1.54 | 1.65 | 1.54 | 1.65 | 16.5 | +0.14 (+9.27%) | 312,200 |
14 Feb 2020 | USD | 1.5 | 1.547 | 1.44 | 1.51 | 15.1 | +0.06 (+4.14%) | 346,300 |
13 Feb 2020 | USD | 1.47 | 1.488 | 1.41 | 1.45 | 14.5 | -0.04 (-2.68%) | 122,500 |
12 Feb 2020 | USD | 1.52 | 1.53 | 1.47 | 1.49 | 14.9 | -0.01 (-0.67%) | 78,200 |
11 Feb 2020 | USD | 1.52 | 1.55 | 1.5 | 1.5 | 15 | -0.02 (-1.32%) | 103,700 |
10 Feb 2020 | USD | 1.53 | 1.54 | 1.5 | 1.52 | 15.2 | -0.01 (-0.65%) | 49,500 |
7 Feb 2020 | USD | 1.57 | 1.57 | 1.5 | 1.53 | 15.3 | -0.06 (-3.77%) | 198,200 |
6 Feb 2020 | USD | 1.58 | 1.61 | 1.56 | 1.59 | 15.9 | 0.0 (0.0%) | 66,900 |
5 Feb 2020 | USD | 1.61 | 1.65 | 1.58 | 1.59 | 15.9 | 0.0 (0.0%) | 68,900 |