Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 1.1 | 1.1 | 1 | 1.05 | 31.5 | +0.02 (+1.94%) | 59,500 |
3 Feb 2020 | USD | 1.04 | 1.15 | 1.01 | 1.03 | 30.9 | -0.07 (-6.36%) | 91,900 |
31 Jan 2020 | USD | 1.15 | 1.18 | 1.05 | 1.1 | 33 | -0.08 (-6.78%) | 97,400 |
30 Jan 2020 | USD | 1.17 | 1.22 | 1.107 | 1.18 | 35.4 | -0.02 (-1.67%) | 88,300 |
29 Jan 2020 | USD | 1.134 | 1.26 | 1.128 | 1.2 | 36 | +0.07 (+6.19%) | 183,200 |
28 Jan 2020 | USD | 1.17 | 1.2 | 1.1 | 1.13 | 33.9 | +0.02 (+1.80%) | 60,600 |
27 Jan 2020 | USD | 1.2 | 1.2 | 1.1 | 1.11 | 33.3 | -0.08 (-6.72%) | 65,600 |
24 Jan 2020 | USD | 1.22 | 1.26 | 1.13 | 1.19 | 35.7 | -0.027 (-2.22%) | 126,700 |
23 Jan 2020 | USD | 1.26 | 1.26 | 1.12 | 1.217 | 36.51 | -0.007 (-0.57%) | 115,300 |
22 Jan 2020 | USD | 1.28 | 1.3 | 1.19 | 1.224 | 36.72 | -0.076 (-5.85%) | 218,200 |
21 Jan 2020 | USD | 1.4 | 1.41 | 1.26 | 1.3 | 39 | -0.04 (-2.99%) | 228,100 |
17 Jan 2020 | USD | 1.41 | 1.64 | 1.3 | 1.34 | 40.2 | -0.11 (-7.59%) | 1,183,100 |
16 Jan 2020 | USD | 1.44 | 1.52 | 1.36 | 1.45 | 43.5 | -0.02 (-1.36%) | 39,000 |
15 Jan 2020 | USD | 1.465 | 1.52 | 1.3 | 1.47 | 44.1 | +0.01 (+0.68%) | 63,200 |
14 Jan 2020 | USD | 1.42 | 1.54 | 1.28 | 1.46 | 43.8 | +0.02 (+1.39%) | 113,000 |
13 Jan 2020 | USD | 1.58 | 1.78 | 1.35 | 1.44 | 43.2 | -0.15 (-9.43%) | 377,300 |
10 Jan 2020 | USD | 1.66 | 1.66 | 1.483 | 1.59 | 47.7 | +0.01 (+0.63%) | 44,600 |
9 Jan 2020 | USD | 1.64 | 1.69 | 1.43 | 1.58 | 47.4 | -0.01 (-0.63%) | 142,600 |
8 Jan 2020 | USD | 1.79 | 1.89 | 1.5 | 1.59 | 47.7 | -0.14 (-8.09%) | 161,300 |
7 Jan 2020 | USD | 1.6 | 1.85 | 1.46 | 1.73 | 51.9 | +0.12 (+7.45%) | 107,500 |
6 Jan 2020 | USD | 1.65 | 1.65 | 1.45 | 1.61 | 48.3 | +0.04 (+2.55%) | 63,300 |
3 Jan 2020 | USD | 1.6 | 1.72 | 1.411 | 1.57 | 47.1 | -0.04 (-2.48%) | 64,400 |
2 Jan 2020 | USD | 1.37 | 1.74 | 1.31 | 1.61 | 48.3 | +0.11 (+7.33%) | 121,900 |
31 Dec 2019 | USD | 1.65 | 2.93 | 1.28 | 1.5 | 45 | -0.05 (-3.23%) | 581,200 |
30 Dec 2019 | USD | 1.55 | 1.55 | 1.49 | 1.55 | 46.5 | +0.06 (+4.03%) | 27,400 |
27 Dec 2019 | USD | 1.6 | 1.67 | 1.47 | 1.49 | 44.7 | -0.21 (-12.35%) | 54,300 |
26 Dec 2019 | USD | 1.53 | 1.7 | 1.51 | 1.7 | 51 | +0.02 (+1.19%) | 40,700 |
25 Dec 2019 | USD | 1.68 | 1.68 | 1.68 | 1.68 | 50.4 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.5 | 1.7 | 1.5 | 1.68 | 50.4 | -0.02 (-1.18%) | 29,200 |
23 Dec 2019 | USD | 1.54 | 1.7 | 1.4 | 1.7 | 51 | +0.14 (+8.97%) | 34,800 |