Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2020 | USD | 0.75 | 0.835 | 0.75 | 0.835 | 4.175 | -0.065 (-7.22%) | 8,700 |
11 Mar 2020 | USD | 0.98 | 0.98 | 0.582 | 0.9 | 4.5 | -0.066 (-6.83%) | 121,700 |
10 Mar 2020 | USD | 0.987 | 1 | 0.93 | 0.966 | 4.83 | +0.008 (+0.84%) | 13,800 |
9 Mar 2020 | USD | 1.05 | 1.05 | 0.93 | 0.958 | 4.79 | -0.192 (-16.70%) | 34,900 |
6 Mar 2020 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 5.75 | +0.081 (+7.58%) | 600 |
5 Mar 2020 | USD | 1.05 | 1.083 | 1.05 | 1.069 | 5.345 | +0.017 (+1.62%) | 7,400 |
4 Mar 2020 | USD | 1.08 | 1.08 | 1.052 | 1.052 | 5.26 | -0.028 (-2.59%) | 700 |
3 Mar 2020 | USD | 1.115 | 1.115 | 1.08 | 1.08 | 5.4 | +0.06 (+5.88%) | 5,300 |
2 Mar 2020 | USD | 1.09 | 1.1 | 1.02 | 1.02 | 5.1 | -0.082 (-7.44%) | 7,600 |
28 Feb 2020 | USD | 1.123 | 1.13 | 1.05 | 1.102 | 5.51 | +0.022 (+2.04%) | 4,200 |
27 Feb 2020 | USD | 1.15 | 1.15 | 1.08 | 1.08 | 5.4 | -0.07 (-6.09%) | 16,700 |
26 Feb 2020 | USD | 1.25 | 1.25 | 1.15 | 1.15 | 5.75 | -0.1 (-8%) | 11,600 |
25 Feb 2020 | USD | 1.3 | 1.3 | 1.21 | 1.25 | 6.25 | -0.05 (-3.85%) | 23,000 |
24 Feb 2020 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 6.5 | -0.04 (-2.99%) | 500 |
21 Feb 2020 | USD | 1.32 | 1.34 | 1.32 | 1.34 | 6.7 | +0.07 (+5.51%) | 6,800 |
20 Feb 2020 | USD | 1.292 | 1.292 | 1.27 | 1.27 | 6.35 | 0.0 (0.0%) | 2,400 |
19 Feb 2020 | USD | 1.29 | 1.34 | 1.27 | 1.27 | 6.35 | -0.07 (-5.22%) | 27,100 |
18 Feb 2020 | USD | 1.34 | 1.35 | 1.33 | 1.34 | 6.7 | +0.03 (+2.29%) | 15,100 |
14 Feb 2020 | USD | 1.31 | 1.31 | 1.31 | 1.31 | 6.55 | 0.0 (0.0%) | 0 |
13 Feb 2020 | USD | 1.31 | 1.31 | 1.31 | 1.31 | 6.55 | 0.0 (0.0%) | 0 |
12 Feb 2020 | USD | 1.25 | 1.317 | 1.25 | 1.31 | 6.55 | +0.07 (+5.65%) | 8,100 |
11 Feb 2020 | USD | 1.225 | 1.24 | 1.225 | 1.24 | 6.2 | +0.07 (+5.98%) | 5,100 |
10 Feb 2020 | USD | 1.23 | 1.23 | 1.14 | 1.17 | 5.85 | -0.12 (-9.30%) | 23,400 |
7 Feb 2020 | USD | 1.26 | 1.29 | 1.26 | 1.29 | 6.45 | +0.09 (+7.50%) | 4,200 |
6 Feb 2020 | USD | 1.35 | 1.35 | 1.2 | 1.2 | 6 | -0.03 (-2.44%) | 10,200 |
5 Feb 2020 | USD | 1.207 | 1.23 | 1.207 | 1.23 | 6.15 | -0.01 (-0.81%) | 37,800 |
4 Feb 2020 | USD | 1.28 | 1.28 | 1.21 | 1.24 | 6.2 | -0.04 (-3.13%) | 23,700 |
3 Feb 2020 | USD | 1.4 | 1.4 | 1.28 | 1.28 | 6.4 | -0.08 (-5.88%) | 23,300 |
31 Jan 2020 | USD | 1.36 | 1.36 | 1.36 | 1.36 | 6.8 | 0.0 (0.0%) | 0 |
30 Jan 2020 | USD | 1.28 | 1.41 | 1.26 | 1.36 | 6.8 | +0.1 (+7.94%) | 66,000 |