Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 1.38 | 1.49 | 1.244 | 1.36 | 1.36 | -0.09 (-6.21%) | 34,400 |
17 Mar 2020 | USD | 1.492 | 1.55 | 1.4 | 1.45 | 1.45 | -0.05 (-3.33%) | 38,400 |
16 Mar 2020 | USD | 1.75 | 1.75 | 1.494 | 1.5 | 1.5 | -0.22 (-12.79%) | 23,400 |
13 Mar 2020 | USD | 1.982 | 2.15 | 1.72 | 1.72 | 1.72 | -0.054 (-3.04%) | 24,800 |
12 Mar 2020 | USD | 1.86 | 1.88 | 1.6 | 1.774 | 1.774 | -0.216 (-10.85%) | 48,700 |
11 Mar 2020 | USD | 2.192 | 2.3 | 1.85 | 1.99 | 1.99 | -0.217 (-9.83%) | 73,100 |
10 Mar 2020 | USD | 2.311 | 2.348 | 2.207 | 2.207 | 2.207 | -0.043 (-1.91%) | 22,800 |
9 Mar 2020 | USD | 2.497 | 2.795 | 2.25 | 2.25 | 2.25 | -0.36 (-13.79%) | 44,600 |
6 Mar 2020 | USD | 2.633 | 2.633 | 2.36 | 2.61 | 2.61 | -0.011 (-0.42%) | 16,400 |
5 Mar 2020 | USD | 2.708 | 2.743 | 2.59 | 2.621 | 2.621 | -0.089 (-3.28%) | 27,100 |
4 Mar 2020 | USD | 2.921 | 3.055 | 2.71 | 2.71 | 2.71 | -0.19 (-6.55%) | 57,700 |
3 Mar 2020 | USD | 2.97 | 2.978 | 2.76 | 2.9 | 2.9 | -0.03 (-1.02%) | 13,700 |
2 Mar 2020 | USD | 2.99 | 2.99 | 2.92 | 2.93 | 2.93 | -0.058 (-1.94%) | 4,500 |
28 Feb 2020 | USD | 3.01 | 3.01 | 2.856 | 2.988 | 2.988 | +0.078 (+2.68%) | 6,400 |
27 Feb 2020 | USD | 2.83 | 3.035 | 2.83 | 2.91 | 2.91 | -0.04 (-1.36%) | 10,300 |
26 Feb 2020 | USD | 3.012 | 3.255 | 2.95 | 2.95 | 2.95 | -0.05 (-1.67%) | 22,300 |
25 Feb 2020 | USD | 3.023 | 3.04 | 2.962 | 3 | 3 | -0.019 (-0.63%) | 5,700 |
24 Feb 2020 | USD | 3.087 | 3.087 | 3.019 | 3.019 | 3.019 | -0.049 (-1.60%) | 11,500 |
21 Feb 2020 | USD | 3.044 | 3.6 | 3.03 | 3.068 | 3.068 | +0.039 (+1.29%) | 10,100 |
20 Feb 2020 | USD | 3.07 | 3.36 | 2.971 | 3.029 | 3.029 | +0.039 (+1.30%) | 9,300 |
19 Feb 2020 | USD | 2.97 | 3 | 2.937 | 2.99 | 2.99 | +0.04 (+1.36%) | 5,800 |
18 Feb 2020 | USD | 3.1 | 3.1 | 2.95 | 2.95 | 2.95 | -0.12 (-3.91%) | 28,400 |
14 Feb 2020 | USD | 3.136 | 3.14 | 3.055 | 3.07 | 3.07 | +0.12 (+4.07%) | 35,100 |
13 Feb 2020 | USD | 2.863 | 2.95 | 2.8 | 2.95 | 2.95 | +0.069 (+2.40%) | 2,800 |
12 Feb 2020 | USD | 2.908 | 2.95 | 2.858 | 2.881 | 2.881 | -0.044 (-1.50%) | 4,700 |
11 Feb 2020 | USD | 3.12 | 3.16 | 2.925 | 2.925 | 2.925 | -0.175 (-5.65%) | 18,000 |
10 Feb 2020 | USD | 3.294 | 3.294 | 3.05 | 3.1 | 3.1 | -0.106 (-3.31%) | 33,300 |
7 Feb 2020 | USD | 3.27 | 3.27 | 3.206 | 3.206 | 3.206 | -0.044 (-1.35%) | 20,100 |
6 Feb 2020 | USD | 3.422 | 3.422 | 3.249 | 3.25 | 3.25 | -0.2 (-5.80%) | 4,700 |
5 Feb 2020 | USD | 3.458 | 3.47 | 3.25 | 3.45 | 3.45 | +0.2 (+6.15%) | 14,900 |