Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2020 | USD | 1.45 | 1.45 | 1.25 | 1.27 | 1.27 | -0.17 (-11.81%) | 1,394,500 |
10 Mar 2020 | USD | 1.45 | 1.5 | 1.32 | 1.44 | 1.44 | +0.01 (+0.70%) | 1,188,400 |
9 Mar 2020 | USD | 1.51 | 1.52 | 1.4 | 1.43 | 1.43 | -0.19 (-11.73%) | 1,399,500 |
6 Mar 2020 | USD | 1.73 | 1.8 | 1.57 | 1.62 | 1.62 | -0.13 (-7.43%) | 1,451,700 |
5 Mar 2020 | USD | 1.63 | 1.76 | 1.57 | 1.75 | 1.75 | +0.17 (+10.76%) | 2,060,000 |
4 Mar 2020 | USD | 1.6 | 1.62 | 1.51 | 1.58 | 1.58 | +0.01 (+0.64%) | 1,052,500 |
3 Mar 2020 | USD | 1.56 | 1.71 | 1.53 | 1.57 | 1.57 | +0.03 (+1.95%) | 2,401,100 |
2 Mar 2020 | USD | 1.54 | 1.57 | 1.42 | 1.54 | 1.54 | +0.05 (+3.36%) | 1,655,400 |
28 Feb 2020 | USD | 1.43 | 1.5 | 1.23 | 1.49 | 1.49 | -0.17 (-10.24%) | 4,480,100 |
27 Feb 2020 | USD | 1.88 | 1.91 | 1.65 | 1.66 | 1.66 | -0.22 (-11.70%) | 3,003,500 |
26 Feb 2020 | USD | 1.94 | 1.96 | 1.88 | 1.88 | 1.88 | -0.09 (-4.57%) | 1,340,700 |
25 Feb 2020 | USD | 2.07 | 2.11 | 1.9 | 1.97 | 1.97 | -0.16 (-7.51%) | 2,423,900 |
24 Feb 2020 | USD | 2.23 | 2.3 | 1.99 | 2.13 | 2.13 | -0.06 (-2.74%) | 3,908,600 |
21 Feb 2020 | USD | 2.11 | 2.2 | 2.08 | 2.19 | 2.19 | +0.14 (+6.83%) | 2,404,500 |
20 Feb 2020 | USD | 2.02 | 2.13 | 2.02 | 2.05 | 2.05 | +0.01 (+0.49%) | 1,514,800 |
19 Feb 2020 | USD | 1.98 | 2.04 | 1.9 | 2.04 | 2.04 | +0.17 (+9.09%) | 1,825,000 |
18 Feb 2020 | USD | 1.76 | 1.94 | 1.76 | 1.87 | 1.87 | +0.12 (+6.86%) | 2,527,500 |
14 Feb 2020 | USD | 1.77 | 1.8 | 1.73 | 1.75 | 1.75 | -0.02 (-1.13%) | 580,500 |
13 Feb 2020 | USD | 1.76 | 1.81 | 1.75 | 1.77 | 1.77 | +0.03 (+1.72%) | 672,000 |
12 Feb 2020 | USD | 1.71 | 1.78 | 1.71 | 1.74 | 1.74 | 0.0 (0.0%) | 501,800 |
11 Feb 2020 | USD | 1.75 | 1.75 | 1.69 | 1.74 | 1.74 | -0.01 (-0.57%) | 432,100 |
10 Feb 2020 | USD | 1.73 | 1.76 | 1.69 | 1.75 | 1.75 | +0.05 (+2.94%) | 707,200 |
7 Feb 2020 | USD | 1.75 | 1.78 | 1.68 | 1.7 | 1.7 | -0.03 (-1.73%) | 945,600 |
6 Feb 2020 | USD | 1.79 | 1.81 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 709,900 |
5 Feb 2020 | USD | 1.71 | 1.79 | 1.67 | 1.74 | 1.74 | +0.03 (+1.75%) | 547,000 |
4 Feb 2020 | USD | 1.72 | 1.77 | 1.65 | 1.71 | 1.71 | -0.05 (-2.84%) | 864,000 |
3 Feb 2020 | USD | 1.77 | 1.79 | 1.7 | 1.76 | 1.76 | -0.02 (-1.12%) | 573,600 |
31 Jan 2020 | USD | 1.78 | 1.82 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 743,200 |
30 Jan 2020 | USD | 1.76 | 1.83 | 1.74 | 1.78 | 1.78 | +0.06 (+3.49%) | 970,200 |
29 Jan 2020 | USD | 1.71 | 1.78 | 1.68 | 1.72 | 1.72 | -0.03 (-1.71%) | 1,366,300 |