Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | USD | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 48,400 |
13 Feb 2020 | USD | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 33,700 |
12 Feb 2020 | USD | 1.19 | 1.21 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 33,000 |
11 Feb 2020 | USD | 1.2 | 1.21 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 46,000 |
10 Feb 2020 | USD | 1.2 | 1.24 | 1.18 | 1.22 | 1.22 | +0.02 (+1.67%) | 26,800 |
7 Feb 2020 | USD | 1.2 | 1.21 | 1.2 | 1.2 | 1.2 | -0.05 (-4%) | 5,200 |
6 Feb 2020 | USD | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | +0.05 (+4.17%) | 45,100 |
5 Feb 2020 | USD | 1.18 | 1.21 | 1.16 | 1.2 | 1.2 | +0.02 (+1.69%) | 25,200 |
4 Feb 2020 | USD | 1.28 | 1.28 | 1.17 | 1.18 | 1.18 | -0.1 (-7.81%) | 122,000 |
3 Feb 2020 | USD | 1.35 | 1.35 | 1.27 | 1.28 | 1.28 | -0.07 (-5.19%) | 33,800 |
31 Jan 2020 | USD | 1.32 | 1.35 | 1.29 | 1.35 | 1.35 | +0.05 (+3.85%) | 27,700 |
30 Jan 2020 | USD | 1.25 | 1.31 | 1.25 | 1.3 | 1.3 | +0.06 (+4.84%) | 54,200 |
29 Jan 2020 | USD | 1.24 | 1.28 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 36,700 |
28 Jan 2020 | USD | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -0.02 (-1.56%) | 41,800 |
27 Jan 2020 | USD | 1.34 | 1.34 | 1.26 | 1.28 | 1.28 | -0.04 (-3.03%) | 60,200 |
24 Jan 2020 | USD | 1.3 | 1.34 | 1.3 | 1.32 | 1.32 | +0.03 (+2.33%) | 19,900 |
23 Jan 2020 | USD | 1.35 | 1.36 | 1.27 | 1.29 | 1.29 | -0.04 (-3.01%) | 100,600 |
22 Jan 2020 | USD | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 37,500 |
21 Jan 2020 | USD | 1.34 | 1.35 | 1.3 | 1.33 | 1.33 | +0.04 (+3.10%) | 112,300 |
17 Jan 2020 | USD | 1.45 | 1.45 | 1.29 | 1.29 | 1.29 | -0.2 (-13.42%) | 291,000 |
16 Jan 2020 | USD | 1.47 | 1.5 | 1.46 | 1.49 | 1.49 | 0.0 (0.0%) | 40,500 |
15 Jan 2020 | USD | 1.52 | 1.5341 | 1.49 | 1.49 | 1.49 | -0.018 (-1.19%) | 120,115 |
14 Jan 2020 | USD | 1.5163 | 1.57 | 1.5 | 1.508 | 1.508 | -0.024 (-1.57%) | 20,713 |
13 Jan 2020 | USD | 1.599 | 1.61 | 1.5321 | 1.5321 | 1.5321 | -0.048 (-3.03%) | 25,663 |
10 Jan 2020 | USD | 1.52 | 1.58 | 1.5015 | 1.58 | 1.58 | +0.07 (+4.64%) | 32,290 |
9 Jan 2020 | USD | 1.64 | 1.64 | 1.5 | 1.51 | 1.51 | -0.128 (-7.79%) | 118,540 |
8 Jan 2020 | USD | 1.64 | 1.66 | 1.6 | 1.6376 | 1.6376 | -0.052 (-3.10%) | 106,171 |
7 Jan 2020 | USD | 1.6 | 1.7055 | 1.5893 | 1.69 | 1.69 | +0.13 (+8.33%) | 70,636 |
6 Jan 2020 | USD | 1.5699 | 1.585 | 1.53 | 1.56 | 1.56 | +0.055 (+3.65%) | 47,014 |
3 Jan 2020 | USD | 1.53 | 1.58 | 1.5 | 1.505 | 1.505 | -0.016 (-1.07%) | 57,700 |