Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 1.67 | 1.8299 | 1.52 | 1.7 | 10.2 | +0.22 (+14.86%) | 320,754 |
10 Feb 2020 | USD | 1.63 | 1.65 | 1.42 | 1.48 | 8.88 | -0.07 (-4.52%) | 338,360 |
7 Feb 2020 | USD | 1.36 | 1.58 | 1.32 | 1.55 | 9.3 | +0.27 (+21.09%) | 380,519 |
6 Feb 2020 | USD | 1.07 | 1.35 | 1.07 | 1.28 | 7.68 | +0.19 (+17.43%) | 271,060 |
5 Feb 2020 | USD | 1.16 | 1.18 | 1.09 | 1.09 | 6.54 | -0.08 (-6.84%) | 34,445 |
4 Feb 2020 | USD | 1.16 | 1.19 | 1.1 | 1.17 | 7.02 | -0.03 (-2.50%) | 33,158 |
3 Feb 2020 | USD | 1.21 | 1.21 | 1.06 | 1.2 | 7.2 | +0.05 (+4.35%) | 90,115 |
31 Jan 2020 | USD | 1.27 | 1.3 | 1.01 | 1.15 | 6.9 | -0.11 (-8.72%) | 265,336 |
30 Jan 2020 | USD | 1.13 | 1.3 | 1.1 | 1.2599 | 7.5594 | +0.16 (+14.54%) | 388,858 |
29 Jan 2020 | USD | 0.84 | 1.17 | 0.84 | 1.1 | 6.6 | +0.205 (+22.93%) | 374,777 |
28 Jan 2020 | USD | 0.75 | 0.93 | 0.75 | 0.8948 | 5.3688 | +0.07 (+8.46%) | 174,941 |
27 Jan 2020 | USD | 0.7 | 0.83 | 0.7 | 0.825 | 4.95 | +0.075 (+10%) | 77,807 |
24 Jan 2020 | USD | 0.7 | 0.75 | 0.7 | 0.75 | 4.5 | +0.005 (+0.67%) | 56,810 |
23 Jan 2020 | USD | 0.68 | 0.77 | 0.65 | 0.745 | 4.47 | +0.025 (+3.47%) | 37,084 |
22 Jan 2020 | USD | 0.77 | 0.77 | 0.68 | 0.72 | 4.32 | -0.013 (-1.71%) | 22,296 |
21 Jan 2020 | USD | 0.73 | 0.75 | 0.715 | 0.7325 | 4.395 | +0.052 (+7.72%) | 30,999 |
17 Jan 2020 | USD | 0.685 | 0.69 | 0.63 | 0.68 | 4.08 | +0 (+0.01%) | 63,389 |
16 Jan 2020 | USD | 0.69 | 0.69 | 0.62 | 0.6799 | 4.0794 | +0.005 (+0.74%) | 8,285 |
15 Jan 2020 | USD | 0.65 | 0.6749 | 0.6 | 0.6749 | 4.0494 | -0.005 (-0.75%) | 26,173 |
14 Jan 2020 | USD | 0.62 | 0.68 | 0.6 | 0.68 | 4.08 | +0.06 (+9.68%) | 16,857 |
13 Jan 2020 | USD | 0.67 | 0.69 | 0.62 | 0.62 | 3.72 | -0.05 (-7.46%) | 41,923 |
10 Jan 2020 | USD | 0.645 | 0.67 | 0.6 | 0.67 | 4.02 | +0.02 (+3.08%) | 25,868 |
9 Jan 2020 | USD | 0.58 | 0.65 | 0.56 | 0.65 | 3.9 | +0.07 (+12.07%) | 41,150 |
8 Jan 2020 | USD | 0.58 | 0.58 | 0.56 | 0.58 | 3.48 | +0.01 (+1.77%) | 10,410 |
7 Jan 2020 | USD | 0.53 | 0.58 | 0.53 | 0.5699 | 3.4194 | -0.01 (-1.74%) | 65,640 |
6 Jan 2020 | USD | 0.615 | 0.62 | 0.535 | 0.58 | 3.48 | -0.04 (-6.45%) | 18,709 |
3 Jan 2020 | USD | 0.6375 | 0.6375 | 0.62 | 0.62 | 3.72 | -0.011 (-1.74%) | 13,581 |
2 Jan 2020 | USD | 0.6 | 0.65 | 0.6 | 0.631 | 3.786 | +0.001 (+0.14%) | 13,853 |
31 Dec 2019 | USD | 0.5601 | 0.65 | 0.5202 | 0.6301 | 3.7806 | +0.03 (+5.02%) | 113,399 |
30 Dec 2019 | USD | 0.6898 | 0.6898 | 0.58 | 0.6 | 3.6 | -0.09 (-13.01%) | 53,169 |