Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | USD | 1.38 | 1.4 | 1.23 | 1.39 | 1.39 | +0.02 (+1.46%) | 400,000 |
3 Mar 2020 | USD | 1.43 | 1.46 | 1.352 | 1.37 | 1.37 | -0.05 (-3.52%) | 114,600 |
2 Mar 2020 | USD | 1.55 | 1.55 | 1.4 | 1.42 | 1.42 | -0.12 (-7.79%) | 138,700 |
28 Feb 2020 | USD | 1.41 | 1.58 | 1.41 | 1.54 | 1.54 | +0.08 (+5.48%) | 299,700 |
27 Feb 2020 | USD | 1.39 | 1.58 | 1.3 | 1.46 | 1.46 | +0.05 (+3.55%) | 348,900 |
26 Feb 2020 | USD | 1.47 | 1.545 | 1.4 | 1.41 | 1.41 | -0.06 (-4.08%) | 134,900 |
25 Feb 2020 | USD | 1.53 | 1.64 | 1.45 | 1.47 | 1.47 | -0.04 (-2.65%) | 384,400 |
24 Feb 2020 | USD | 1.6 | 1.618 | 1.5 | 1.51 | 1.51 | -0.19 (-11.18%) | 256,800 |
21 Feb 2020 | USD | 1.76 | 1.78 | 1.69 | 1.7 | 1.7 | -0.06 (-3.41%) | 79,000 |
20 Feb 2020 | USD | 1.79 | 1.82 | 1.73 | 1.76 | 1.76 | -0.04 (-2.22%) | 94,700 |
19 Feb 2020 | USD | 1.69 | 1.84 | 1.65 | 1.8 | 1.8 | +0.14 (+8.43%) | 251,300 |
18 Feb 2020 | USD | 1.67 | 1.73 | 1.63 | 1.66 | 1.66 | 0.0 (0.0%) | 88,300 |
14 Feb 2020 | USD | 1.7 | 1.76 | 1.63 | 1.66 | 1.66 | -0.08 (-4.60%) | 160,600 |
13 Feb 2020 | USD | 1.85 | 1.85 | 1.72 | 1.74 | 1.74 | -0.15 (-7.94%) | 132,800 |
12 Feb 2020 | USD | 1.99 | 1.99 | 1.85 | 1.89 | 1.89 | -0.04 (-2.07%) | 87,800 |
11 Feb 2020 | USD | 1.87 | 1.95 | 1.8 | 1.93 | 1.93 | +0.05 (+2.66%) | 261,900 |
10 Feb 2020 | USD | 1.97 | 1.98 | 1.85 | 1.88 | 1.88 | -0.1 (-5.05%) | 143,000 |
7 Feb 2020 | USD | 2.12 | 2.13 | 1.95 | 1.98 | 1.98 | -0.13 (-6.16%) | 523,300 |
6 Feb 2020 | USD | 1.89 | 2.22 | 1.86 | 2.11 | 2.11 | +0.23 (+12.23%) | 655,500 |
5 Feb 2020 | USD | 1.69 | 1.89 | 1.68 | 1.88 | 1.88 | +0.24 (+14.63%) | 195,900 |
4 Feb 2020 | USD | 1.59 | 1.67 | 1.57 | 1.64 | 1.64 | +0.06 (+3.80%) | 126,000 |
3 Feb 2020 | USD | 1.59 | 1.62 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 247,500 |
31 Jan 2020 | USD | 1.65 | 1.68 | 1.57 | 1.6 | 1.6 | -0.07 (-4.19%) | 184,500 |
30 Jan 2020 | USD | 1.65 | 1.69 | 1.62 | 1.67 | 1.67 | -0.01 (-0.60%) | 158,300 |
29 Jan 2020 | USD | 1.74 | 1.751 | 1.66 | 1.68 | 1.68 | -0.06 (-3.45%) | 146,200 |
28 Jan 2020 | USD | 1.73 | 1.75 | 1.67 | 1.74 | 1.74 | +0.03 (+1.75%) | 74,900 |
27 Jan 2020 | USD | 1.7 | 1.78 | 1.69 | 1.71 | 1.71 | -0.09 (-5%) | 164,900 |
24 Jan 2020 | USD | 1.88 | 1.89 | 1.76 | 1.8 | 1.8 | -0.08 (-4.26%) | 215,000 |
23 Jan 2020 | USD | 1.91 | 1.92 | 1.81 | 1.88 | 1.88 | -0.04 (-2.08%) | 149,400 |
22 Jan 2020 | USD | 1.93 | 1.97 | 1.83 | 1.92 | 1.92 | +0.02 (+1.05%) | 178,300 |