Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | USD | 1.93 | 1.97 | 1.79 | 1.9 | 1.9 | -0.01 (-0.52%) | 319,500 |
17 Jan 2020 | USD | 1.85 | 1.94 | 1.8 | 1.91 | 1.91 | +0.04 (+2.14%) | 173,913 |
16 Jan 2020 | USD | 1.81 | 1.88 | 1.76 | 1.87 | 1.87 | +0.05 (+2.75%) | 172,424 |
15 Jan 2020 | USD | 1.83 | 1.9 | 1.785 | 1.82 | 1.82 | -0.01 (-0.55%) | 146,872 |
14 Jan 2020 | USD | 1.85 | 1.92 | 1.79 | 1.83 | 1.83 | +0.01 (+0.55%) | 152,155 |
13 Jan 2020 | USD | 1.84 | 1.87 | 1.78 | 1.82 | 1.82 | -0.05 (-2.67%) | 284,157 |
10 Jan 2020 | USD | 1.95 | 2.02 | 1.86 | 1.87 | 1.87 | -0.11 (-5.56%) | 212,112 |
9 Jan 2020 | USD | 2.03 | 2.06 | 1.915 | 1.98 | 1.98 | -0.05 (-2.46%) | 314,096 |
8 Jan 2020 | USD | 2.1 | 2.14 | 1.97 | 2.03 | 2.03 | -0.07 (-3.33%) | 298,541 |
7 Jan 2020 | USD | 2.25 | 2.32 | 1.97 | 2.1 | 2.1 | -0.11 (-4.98%) | 313,614 |
6 Jan 2020 | USD | 2.13 | 2.23 | 2.11 | 2.21 | 2.21 | +0.11 (+5.24%) | 274,031 |
3 Jan 2020 | USD | 2.11 | 2.25 | 2.09 | 2.1 | 2.1 | +0.02 (+0.96%) | 316,127 |
2 Jan 2020 | USD | 2.07 | 2.14 | 2.01 | 2.08 | 2.08 | +0.04 (+1.96%) | 300,262 |
31 Dec 2019 | USD | 1.83 | 2.1 | 1.77 | 2.04 | 2.04 | +0.18 (+9.68%) | 444,396 |
30 Dec 2019 | USD | 1.79 | 1.9 | 1.72 | 1.86 | 1.86 | +0.07 (+3.91%) | 327,037 |
27 Dec 2019 | USD | 1.96 | 2 | 1.75 | 1.79 | 1.79 | -0.17 (-8.67%) | 365,658 |
26 Dec 2019 | USD | 2.08 | 2.16 | 1.94 | 1.96 | 1.96 | -0.06 (-2.97%) | 386,254 |
25 Dec 2019 | USD | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.96 | 2.2 | 1.95 | 2.02 | 2.02 | +0.03 (+1.51%) | 308,284 |
23 Dec 2019 | USD | 1.72 | 2.01 | 1.72 | 1.99 | 1.99 | +0.25 (+14.37%) | 564,492 |
20 Dec 2019 | USD | 1.73 | 1.8 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 567,216 |
19 Dec 2019 | USD | 1.85 | 1.88 | 1.6122 | 1.73 | 1.73 | -0.13 (-6.99%) | 532,237 |
18 Dec 2019 | USD | 1.93 | 1.94 | 1.83 | 1.86 | 1.86 | -0.03 (-1.59%) | 418,034 |
17 Dec 2019 | USD | 1.79 | 1.9 | 1.75 | 1.89 | 1.89 | +0.14 (+8.00%) | 301,262 |
16 Dec 2019 | USD | 1.77 | 1.82 | 1.72 | 1.75 | 1.75 | +0.02 (+1.16%) | 191,680 |
13 Dec 2019 | USD | 1.85 | 1.87 | 1.69 | 1.73 | 1.73 | -0.1 (-5.46%) | 154,839 |
12 Dec 2019 | USD | 1.84 | 1.88 | 1.77 | 1.83 | 1.83 | +0.02 (+1.10%) | 265,387 |
11 Dec 2019 | USD | 1.79 | 1.82 | 1.67 | 1.81 | 1.81 | +0.07 (+4.02%) | 202,134 |
10 Dec 2019 | USD | 1.73 | 1.7773 | 1.65 | 1.74 | 1.74 | +0.05 (+2.96%) | 214,413 |
9 Dec 2019 | USD | 1.73 | 1.84 | 1.61 | 1.69 | 1.69 | -0.04 (-2.31%) | 383,748 |