Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2020 | USD | 1.291 | 1.291 | 1.26 | 1.26 | 6.3 | -0.06 (-4.55%) | 4,000 |
28 Jan 2020 | USD | 1.26 | 1.32 | 1.26 | 1.32 | 6.6 | +0.06 (+4.76%) | 11,300 |
27 Jan 2020 | USD | 1.29 | 1.29 | 1.22 | 1.26 | 6.3 | -0.09 (-6.67%) | 26,000 |
24 Jan 2020 | USD | 1.33 | 1.35 | 1.29 | 1.35 | 6.75 | -0.04 (-2.88%) | 15,300 |
23 Jan 2020 | USD | 1.39 | 1.39 | 1.39 | 1.39 | 6.95 | -0.01 (-0.71%) | 800 |
22 Jan 2020 | USD | 1.424 | 1.424 | 1.4 | 1.4 | 7 | -0.014 (-0.99%) | 2,400 |
21 Jan 2020 | USD | 1.42 | 1.44 | 1.4 | 1.414 | 7.07 | -0.007 (-0.48%) | 21,800 |
17 Jan 2020 | USD | 1.41 | 1.44 | 1.4 | 1.4208 | 7.104 | +0.026 (+1.85%) | 107,470 |
16 Jan 2020 | USD | 1.41 | 1.43 | 1.39 | 1.395 | 6.975 | -0.02 (-1.41%) | 5,471 |
15 Jan 2020 | USD | 2.15 | 2.15 | 1.35 | 1.415 | 7.075 | +0.055 (+4.04%) | 362,220 |
14 Jan 2020 | USD | 1.22 | 1.43 | 1.22 | 1.36 | 6.8 | +0.13 (+10.57%) | 37,354 |
13 Jan 2020 | USD | 1.276 | 1.28 | 1.23 | 1.23 | 6.15 | -0.027 (-2.13%) | 36,800 |
10 Jan 2020 | USD | 1.14 | 1.29 | 1.14 | 1.2568 | 6.284 | +0.007 (+0.54%) | 19,400 |
9 Jan 2020 | USD | 1.1 | 1.32 | 1.1 | 1.25 | 6.25 | +0.21 (+20.19%) | 217,027 |
8 Jan 2020 | USD | 1.15 | 1.16 | 0.99 | 1.04 | 5.2 | -0.12 (-10.34%) | 157,075 |
7 Jan 2020 | USD | 1.2059 | 1.22 | 1.15 | 1.16 | 5.8 | -0.05 (-4.13%) | 55,900 |
6 Jan 2020 | USD | 1.2332 | 1.2332 | 1.2031 | 1.21 | 6.05 | -0.01 (-0.82%) | 16,200 |
3 Jan 2020 | USD | 1.22 | 1.22 | 1.22 | 1.22 | 6.1 | +0.01 (+0.83%) | 100 |
2 Jan 2020 | USD | 1.23 | 1.2484 | 1.21 | 1.21 | 6.05 | -0.06 (-4.72%) | 6,000 |
31 Dec 2019 | USD | 1.27 | 1.2732 | 1.23 | 1.27 | 6.35 | 0.0 (0.0%) | 19,000 |
30 Dec 2019 | USD | 1.27 | 1.27 | 1.27 | 1.27 | 6.35 | +0.04 (+3.25%) | 132 |
27 Dec 2019 | USD | 1.23 | 1.23 | 1.23 | 1.23 | 6.15 | +0.01 (+0.82%) | 3,700 |
26 Dec 2019 | USD | 1.27 | 1.3 | 1.21 | 1.22 | 6.1 | -0.065 (-5.06%) | 63,200 |
25 Dec 2019 | USD | 1.285 | 1.285 | 1.285 | 1.285 | 6.425 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.285 | 1.285 | 1.285 | 1.285 | 6.425 | +0.015 (+1.18%) | 1,900 |
23 Dec 2019 | USD | 1.2921 | 1.31 | 1.24 | 1.27 | 6.35 | 0.0 (0.0%) | 41,190 |
20 Dec 2019 | USD | 1.35 | 1.35 | 1.27 | 1.27 | 6.35 | -0.08 (-5.93%) | 25,500 |
19 Dec 2019 | USD | 1.325 | 1.375 | 1.325 | 1.35 | 6.75 | +0.04 (+3.05%) | 19,000 |
18 Dec 2019 | USD | 1.31 | 1.31 | 1.31 | 1.31 | 6.55 | 0.0 (0.0%) | 0 |
17 Dec 2019 | USD | 1.325 | 1.325 | 1.31 | 1.31 | 6.55 | -0.03 (-2.24%) | 2,000 |