Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2020 | USD | 1.3649 | 1.3649 | 1.266 | 1.266 | 0.5064 | -0.054 (-4.06%) | 20,005 |
10 Mar 2020 | USD | 1.26 | 1.3349 | 1.26 | 1.3196 | 0.5278 | +0.09 (+7.28%) | 35,545 |
9 Mar 2020 | USD | 1.356 | 1.356 | 1.1473 | 1.23 | 0.492 | +0.048 (+4.06%) | 53,040 |
6 Mar 2020 | USD | 1.2 | 1.254 | 1.17 | 1.182 | 0.4728 | -0.018 (-1.50%) | 16,582 |
5 Mar 2020 | USD | 1.194 | 1.254 | 1.1908 | 1.2 | 0.48 | -0.072 (-5.66%) | 19,075 |
4 Mar 2020 | USD | 1.23 | 1.272 | 1.2027 | 1.272 | 0.5088 | 0.0 (0.0%) | 10,168 |
3 Mar 2020 | USD | 1.2538 | 1.308 | 1.2538 | 1.272 | 0.5088 | +0.084 (+7.07%) | 2,295 |
2 Mar 2020 | USD | 1.188 | 1.314 | 1.188 | 1.188 | 0.4752 | 0.0 (0.0%) | 6,455 |
28 Feb 2020 | USD | 1.266 | 1.299 | 1.17 | 1.188 | 0.4752 | -0.114 (-8.76%) | 47,868 |
27 Feb 2020 | USD | 1.344 | 1.344 | 1.272 | 1.302 | 0.5208 | -0.03 (-2.25%) | 21,427 |
26 Feb 2020 | USD | 1.302 | 1.332 | 1.272 | 1.332 | 0.5328 | +0.03 (+2.30%) | 13,463 |
25 Feb 2020 | USD | 1.3014 | 1.332 | 1.278 | 1.302 | 0.5208 | +0.006 (+0.46%) | 18,028 |
24 Feb 2020 | USD | 1.3481 | 1.3481 | 1.296 | 1.296 | 0.5184 | -0.054 (-4%) | 27,808 |
21 Feb 2020 | USD | 1.3728 | 1.374 | 1.338 | 1.35 | 0.54 | -0.03 (-2.17%) | 3,075 |
20 Feb 2020 | USD | 1.41 | 1.4314 | 1.3441 | 1.38 | 0.552 | -0.039 (-2.76%) | 6,630 |
19 Feb 2020 | USD | 1.356 | 1.44 | 1.32 | 1.4192 | 0.5677 | +0.123 (+9.51%) | 170,423 |
18 Feb 2020 | USD | 1.3329 | 1.3341 | 1.2601 | 1.296 | 0.5184 | -0.042 (-3.14%) | 55,372 |
14 Feb 2020 | USD | 1.368 | 1.416 | 1.338 | 1.338 | 0.5352 | -0.03 (-2.19%) | 36,012 |
13 Feb 2020 | USD | 1.368 | 1.4406 | 1.362 | 1.368 | 0.5472 | -0.045 (-3.22%) | 26,962 |
12 Feb 2020 | USD | 1.458 | 1.482 | 1.404 | 1.4135 | 0.5654 | -0.044 (-3.05%) | 63,183 |
11 Feb 2020 | USD | 1.452 | 1.53 | 1.4461 | 1.458 | 0.5832 | -0.003 (-0.21%) | 68,142 |
10 Feb 2020 | USD | 1.4712 | 1.542 | 1.44 | 1.461 | 0.5844 | -0.003 (-0.20%) | 32,032 |
7 Feb 2020 | USD | 1.458 | 1.5402 | 1.446 | 1.464 | 0.5856 | +0.024 (+1.67%) | 38,390 |
6 Feb 2020 | USD | 1.53 | 1.53 | 1.44 | 1.44 | 0.576 | -0.03 (-2.04%) | 21,918 |
5 Feb 2020 | USD | 1.5309 | 1.62 | 1.4443 | 1.47 | 0.588 | -0.018 (-1.21%) | 95,697 |
4 Feb 2020 | USD | 1.554 | 1.554 | 1.47 | 1.488 | 0.5952 | -0.005 (-0.35%) | 22,088 |
3 Feb 2020 | USD | 1.524 | 1.524 | 1.41 | 1.4932 | 0.5973 | +0.077 (+5.45%) | 60,222 |
31 Jan 2020 | USD | 1.518 | 1.5539 | 1.41 | 1.416 | 0.5664 | -0.137 (-8.80%) | 43,608 |
30 Jan 2020 | USD | 1.6125 | 1.6125 | 1.47 | 1.5526 | 0.621 | -0.008 (-0.49%) | 60,035 |
29 Jan 2020 | USD | 1.668 | 1.668 | 1.518 | 1.5602 | 0.6241 | -0.066 (-4.05%) | 91,750 |