Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | USD | 0.52 | 0.85 | 0.52 | 0.8198 | 2.4594 | -0.18 (-18.02%) | 45,652 |
18 Mar 2020 | USD | 0.7501 | 1 | 0.7 | 1 | 3 | -0.01 (-0.98%) | 26,800 |
17 Mar 2020 | USD | 1.12 | 1.12 | 0.8701 | 1.0099 | 3.0297 | -0.09 (-8.19%) | 22,266 |
16 Mar 2020 | USD | 0.96 | 1.15 | 0.9 | 1.1 | 3.3 | -0.09 (-7.56%) | 21,773 |
13 Mar 2020 | USD | 1.15 | 1.6 | 1 | 1.19 | 3.57 | -0.002 (-0.15%) | 127,344 |
12 Mar 2020 | USD | 1.263 | 1.28 | 1.19 | 1.1918 | 3.5754 | -0.208 (-14.87%) | 9,876 |
11 Mar 2020 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 4.2 | +0.06 (+4.48%) | 193 |
10 Mar 2020 | USD | 1.355 | 1.355 | 1.2 | 1.34 | 4.02 | -0.002 (-0.13%) | 11,981 |
9 Mar 2020 | USD | 1.3418 | 1.3418 | 1.3418 | 1.3418 | 4.0254 | -0.008 (-0.61%) | 1,010 |
6 Mar 2020 | USD | 1.33 | 1.35 | 1.33 | 1.35 | 4.05 | +0.016 (+1.21%) | 819 |
5 Mar 2020 | USD | 1.4 | 1.4 | 1.32 | 1.3339 | 4.0017 | -0.071 (-5.06%) | 4,001 |
4 Mar 2020 | USD | 1.3335 | 1.405 | 1.3335 | 1.405 | 4.215 | +0.021 (+1.48%) | 1,180 |
3 Mar 2020 | USD | 1.3845 | 1.3845 | 1.3845 | 1.3845 | 4.1535 | -0.043 (-3.05%) | 531 |
2 Mar 2020 | USD | 1.45 | 1.45 | 1.428 | 1.428 | 4.284 | -0.032 (-2.19%) | 3,975 |
28 Feb 2020 | USD | 1.36 | 1.46 | 1.3 | 1.46 | 4.38 | +0.09 (+6.57%) | 12,116 |
27 Feb 2020 | USD | 1.5007 | 1.5007 | 1.2701 | 1.37 | 4.11 | -0.208 (-13.18%) | 19,934 |
26 Feb 2020 | USD | 1.59 | 1.59 | 1.55 | 1.5779 | 4.7337 | -0.012 (-0.76%) | 1,350 |
25 Feb 2020 | USD | 1.47 | 1.6 | 1.47 | 1.59 | 4.77 | +0.1 (+6.71%) | 3,784 |
24 Feb 2020 | USD | 1.6 | 1.6 | 1.48 | 1.49 | 4.47 | -0.036 (-2.37%) | 4,245 |
21 Feb 2020 | USD | 1.5261 | 1.5261 | 1.5261 | 1.5261 | 4.5783 | 0.0 (0.0%) | 29 |
20 Feb 2020 | USD | 1.537 | 1.537 | 1.5 | 1.5261 | 4.5783 | +0.016 (+1.07%) | 2,762 |
19 Feb 2020 | USD | 1.5883 | 1.5883 | 1.51 | 1.51 | 4.53 | -0.14 (-8.48%) | 2,556 |
18 Feb 2020 | USD | 1.54 | 1.65 | 1.51 | 1.6499 | 4.9497 | +0.045 (+2.80%) | 6,367 |
14 Feb 2020 | USD | 1.5357 | 1.624 | 1.5357 | 1.605 | 4.815 | -0.024 (-1.45%) | 5,477 |
13 Feb 2020 | USD | 1.5622 | 1.68 | 1.5622 | 1.6286 | 4.8858 | +0.079 (+5.07%) | 4,563 |
12 Feb 2020 | USD | 1.5512 | 1.5512 | 1.55 | 1.55 | 4.65 | -0.14 (-8.28%) | 1,880 |
11 Feb 2020 | USD | 1.69 | 1.69 | 1.69 | 1.69 | 5.07 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 1.69 | 1.69 | 1.69 | 1.69 | 5.07 | 0.0 (0.0%) | 34 |
7 Feb 2020 | USD | 1.62 | 1.69 | 1.6198 | 1.69 | 5.07 | +0.083 (+5.15%) | 6,720 |
6 Feb 2020 | USD | 1.5512 | 1.6073 | 1.54 | 1.6073 | 4.8219 | +0.017 (+1.09%) | 1,376 |