Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2020 | USD | 1.37 | 1.6 | 1.37 | 1.46 | 1.46 | -0.05 (-3.31%) | 1,269,900 |
24 Mar 2020 | USD | 1.42 | 1.62 | 1.42 | 1.51 | 1.51 | +0.09 (+6.34%) | 898,400 |
23 Mar 2020 | USD | 1.42 | 1.57 | 1.35 | 1.42 | 1.42 | 0.0 (0.0%) | 1,184,800 |
20 Mar 2020 | USD | 1.5 | 1.53 | 1.38 | 1.42 | 1.42 | -0.03 (-2.07%) | 759,700 |
19 Mar 2020 | USD | 1.4 | 1.54 | 1.38 | 1.45 | 1.45 | +0.15 (+11.54%) | 936,100 |
18 Mar 2020 | USD | 1.31 | 1.44 | 1.22 | 1.3 | 1.3 | -0.11 (-7.80%) | 1,174,100 |
17 Mar 2020 | USD | 1.44 | 1.55 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 624,600 |
16 Mar 2020 | USD | 1.32 | 1.6 | 1.32 | 1.42 | 1.42 | -0.25 (-14.97%) | 1,128,500 |
13 Mar 2020 | USD | 1.6 | 1.67 | 1.51 | 1.67 | 1.67 | +0.16 (+10.60%) | 853,900 |
12 Mar 2020 | USD | 1.55 | 1.59 | 1.46 | 1.51 | 1.51 | -0.14 (-8.48%) | 1,359,600 |
11 Mar 2020 | USD | 1.67 | 1.76 | 1.59 | 1.65 | 1.65 | -0.03 (-1.79%) | 1,607,200 |
10 Mar 2020 | USD | 1.63 | 1.74 | 1.57 | 1.68 | 1.68 | +0.14 (+9.09%) | 758,000 |
9 Mar 2020 | USD | 1.6 | 1.64 | 1.51 | 1.54 | 1.54 | -0.13 (-7.78%) | 967,500 |
6 Mar 2020 | USD | 1.8 | 1.83 | 1.66 | 1.67 | 1.67 | -0.16 (-8.74%) | 746,700 |
5 Mar 2020 | USD | 1.86 | 1.89 | 1.82 | 1.83 | 1.83 | -0.06 (-3.17%) | 545,500 |
4 Mar 2020 | USD | 1.97 | 1.97 | 1.85 | 1.89 | 1.89 | -0.03 (-1.56%) | 307,600 |
3 Mar 2020 | USD | 1.97 | 2.01 | 1.91 | 1.92 | 1.92 | -0.06 (-3.03%) | 622,500 |
2 Mar 2020 | USD | 2 | 2.03 | 1.92 | 1.98 | 1.98 | 0.0 (0.0%) | 625,900 |
28 Feb 2020 | USD | 1.84 | 1.98 | 1.81 | 1.98 | 1.98 | +0.07 (+3.66%) | 694,500 |
27 Feb 2020 | USD | 1.73 | 1.92 | 1.61 | 1.91 | 1.91 | +0.16 (+9.14%) | 1,547,900 |
26 Feb 2020 | USD | 1.79 | 1.84 | 1.7 | 1.75 | 1.75 | -0.02 (-1.13%) | 743,900 |
25 Feb 2020 | USD | 1.91 | 1.93 | 1.69 | 1.77 | 1.77 | -0.14 (-7.33%) | 1,352,400 |
24 Feb 2020 | USD | 1.92 | 1.97 | 1.9 | 1.91 | 1.91 | -0.04 (-2.05%) | 576,200 |
21 Feb 2020 | USD | 2.01 | 2.03 | 1.92 | 1.95 | 1.95 | -0.04 (-2.01%) | 467,100 |
20 Feb 2020 | USD | 1.92 | 2 | 1.92 | 1.99 | 1.99 | +0.07 (+3.65%) | 902,400 |
19 Feb 2020 | USD | 1.94 | 1.99 | 1.9 | 1.92 | 1.92 | +0.02 (+1.05%) | 697,200 |
18 Feb 2020 | USD | 2 | 2.03 | 1.9 | 1.9 | 1.9 | -0.06 (-3.06%) | 679,100 |
14 Feb 2020 | USD | 2.09 | 2.09 | 1.92 | 1.96 | 1.96 | -0.06 (-2.97%) | 949,800 |
13 Feb 2020 | USD | 2.1 | 2.12 | 2.01 | 2.02 | 2.02 | -0.12 (-5.61%) | 558,100 |
12 Feb 2020 | USD | 1.99 | 2.17 | 1.94 | 2.14 | 2.14 | +0.22 (+11.46%) | 896,900 |