Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2020 | USD | 0.7548 | 0.8354 | 0.72 | 0.7908 | 7.908 | +0.02 (+2.57%) | 35,827 |
10 Mar 2020 | USD | 0.8922 | 0.8922 | 0.76 | 0.771 | 7.71 | -0.021 (-2.69%) | 69,015 |
9 Mar 2020 | USD | 0.8 | 0.8322 | 0.78 | 0.7923 | 7.923 | -0.075 (-8.62%) | 68,100 |
6 Mar 2020 | USD | 0.9407 | 0.9447 | 0.85 | 0.867 | 8.67 | -0.108 (-11.08%) | 185,291 |
5 Mar 2020 | USD | 0.91 | 1.34 | 0.9 | 0.975 | 9.75 | -0.015 (-1.51%) | 1,076,240 |
4 Mar 2020 | USD | 0.99 | 0.9905 | 0.9071 | 0.9899 | 9.899 | 0.0 (0.0%) | 22,646 |
3 Mar 2020 | USD | 0.9438 | 1.0199 | 0.851 | 0.9899 | 9.899 | +0.09 (+9.99%) | 28,934 |
2 Mar 2020 | USD | 1.05 | 1.05 | 0.841 | 0.9 | 9 | -0.06 (-6.25%) | 112,424 |
28 Feb 2020 | USD | 0.98 | 0.999 | 0.9001 | 0.96 | 9.6 | -0.03 (-3.03%) | 42,446 |
27 Feb 2020 | USD | 1 | 1 | 0.96 | 0.99 | 9.9 | -0.02 (-1.98%) | 37,846 |
26 Feb 2020 | USD | 0.9831 | 1.04 | 0.98 | 1.01 | 10.1 | +0.03 (+3.05%) | 59,634 |
25 Feb 2020 | USD | 1.02 | 1.0869 | 0.9639 | 0.9801 | 9.801 | -0.03 (-2.96%) | 123,250 |
24 Feb 2020 | USD | 1.13 | 1.13 | 0.99 | 1.01 | 10.1 | -0.11 (-9.82%) | 241,163 |
21 Feb 2020 | USD | 1.25 | 1.25 | 1.12 | 1.12 | 11.2 | -0.13 (-10.40%) | 213,504 |
20 Feb 2020 | USD | 1.1 | 1.85 | 1.1 | 1.25 | 12.5 | +0.14 (+12.61%) | 1,776,810 |
19 Feb 2020 | USD | 1.13 | 1.18 | 1.1 | 1.11 | 11.1 | -0.02 (-1.77%) | 30,092 |
18 Feb 2020 | USD | 1.12 | 1.15 | 1.12 | 1.13 | 11.3 | -0.03 (-2.59%) | 35,866 |
14 Feb 2020 | USD | 1.35 | 1.35 | 1.15 | 1.16 | 11.6 | -0.07 (-5.69%) | 49,629 |
13 Feb 2020 | USD | 1.15 | 1.38 | 1.12 | 1.23 | 12.3 | +0.08 (+6.95%) | 222,897 |
12 Feb 2020 | USD | 1.15 | 1.2 | 1.12 | 1.1501 | 11.501 | +0.03 (+2.69%) | 20,265 |
11 Feb 2020 | USD | 1.31 | 1.31 | 1.06 | 1.12 | 11.2 | -0.16 (-12.50%) | 110,183 |
10 Feb 2020 | USD | 1.29 | 1.32 | 1.21 | 1.28 | 12.8 | +0.05 (+4.07%) | 66,999 |
7 Feb 2020 | USD | 1.63 | 1.63 | 1.22 | 1.23 | 12.3 | -0.18 (-12.77%) | 159,242 |
6 Feb 2020 | USD | 1.29 | 1.69 | 1.16 | 1.41 | 14.1 | +0.16 (+12.80%) | 787,044 |
5 Feb 2020 | USD | 1.2 | 1.25 | 1.119 | 1.25 | 12.5 | 0.0 (0.0%) | 61,980 |
4 Feb 2020 | USD | 1.3 | 1.3 | 1.2 | 1.25 | 12.5 | -0.046 (-3.54%) | 60,080 |
3 Feb 2020 | USD | 1.25 | 1.3 | 1.25 | 1.2959 | 12.959 | +0.046 (+3.67%) | 34,270 |
31 Jan 2020 | USD | 1.33 | 1.38 | 1.25 | 1.25 | 12.5 | -0.3 (-19.35%) | 150,533 |
30 Jan 2020 | USD | 1.61 | 1.6317 | 1.3 | 1.55 | 15.5 | -0.04 (-2.52%) | 37,996 |
29 Jan 2020 | USD | 1.58 | 1.59 | 1.58 | 1.59 | 15.9 | -0.09 (-5.36%) | 3,101 |