Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2020 | USD | 0.8 | 0.81 | 0.72 | 0.75 | 0.75 | 0.0 (0.0%) | 55,300 |
27 Mar 2020 | USD | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | -0.02 (-2.60%) | 44,900 |
26 Mar 2020 | USD | 0.81 | 0.82 | 0.75 | 0.77 | 0.77 | -0.02 (-2.53%) | 179,400 |
25 Mar 2020 | USD | 0.82 | 0.82 | 0.75 | 0.79 | 0.79 | +0.02 (+2.60%) | 101,100 |
24 Mar 2020 | USD | 0.78 | 0.8 | 0.75 | 0.77 | 0.77 | +0.08 (+11.59%) | 264,600 |
23 Mar 2020 | USD | 0.64 | 0.71 | 0.64 | 0.69 | 0.69 | +0.04 (+6.15%) | 382,300 |
20 Mar 2020 | USD | 0.72 | 0.72 | 0.64 | 0.65 | 0.65 | -0.12 (-15.58%) | 72,300 |
19 Mar 2020 | USD | 0.76 | 0.82 | 0.63 | 0.77 | 0.77 | +0.03 (+4.05%) | 59,600 |
18 Mar 2020 | USD | 0.83 | 0.83 | 0.68 | 0.74 | 0.74 | -0.05 (-6.33%) | 151,200 |
17 Mar 2020 | USD | 0.73 | 0.82 | 0.68 | 0.79 | 0.79 | +0.09 (+12.86%) | 74,200 |
16 Mar 2020 | USD | 0.6 | 0.73 | 0.55 | 0.7 | 0.7 | 0.0 (0.0%) | 417,800 |
13 Mar 2020 | USD | 0.77 | 0.77 | 0.65 | 0.7 | 0.7 | -0.05 (-6.67%) | 170,500 |
12 Mar 2020 | USD | 0.53 | 0.81 | 0.53 | 0.75 | 0.75 | -0.09 (-10.71%) | 159,400 |
11 Mar 2020 | USD | 0.93 | 0.93 | 0.82 | 0.84 | 0.84 | -0.1 (-10.64%) | 78,900 |
10 Mar 2020 | USD | 0.98 | 0.98 | 0.87 | 0.94 | 0.94 | -0.04 (-4.08%) | 80,400 |
9 Mar 2020 | USD | 1.07 | 1.07 | 0.92 | 0.98 | 0.98 | -0.1 (-9.26%) | 83,800 |
6 Mar 2020 | USD | 1.09 | 1.12 | 0.99 | 1.08 | 1.08 | +0.01 (+0.93%) | 195,000 |
5 Mar 2020 | USD | 0.98 | 1.08 | 0.98 | 1.07 | 1.07 | +0.1 (+10.31%) | 63,200 |
4 Mar 2020 | USD | 1 | 1.01 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 18,000 |
3 Mar 2020 | USD | 0.93 | 1.02 | 0.93 | 0.97 | 0.97 | +0.04 (+4.30%) | 108,100 |
2 Mar 2020 | USD | 0.93 | 1.02 | 0.92 | 0.93 | 0.93 | -0.03 (-3.12%) | 79,000 |
28 Feb 2020 | USD | 0.94 | 0.98 | 0.85 | 0.96 | 0.96 | -0.07 (-6.80%) | 272,000 |
27 Feb 2020 | USD | 1.14 | 1.14 | 1.01 | 1.03 | 1.03 | -0.1 (-8.85%) | 364,600 |
26 Feb 2020 | USD | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -0.05 (-4.24%) | 207,900 |
25 Feb 2020 | USD | 1.19 | 1.24 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 136,500 |
24 Feb 2020 | USD | 1.2 | 1.24 | 1.18 | 1.19 | 1.19 | +0.03 (+2.59%) | 162,600 |
21 Feb 2020 | USD | 1.15 | 1.21 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 166,600 |
20 Feb 2020 | USD | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 50,300 |
19 Feb 2020 | USD | 1.22 | 1.22 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 26,800 |
18 Feb 2020 | USD | 1.16 | 1.22 | 1.15 | 1.2 | 1.2 | +0.05 (+4.35%) | 96,400 |