Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 1.05 | 1.06 | 1.03 | 1.0499 | 6.2994 | -0.02 (-1.88%) | 3,182 |
10 Feb 2020 | USD | 1.08 | 1.08 | 1.05 | 1.07 | 6.42 | -0.027 (-2.43%) | 5,021 |
7 Feb 2020 | USD | 1.08 | 1.13 | 1.08 | 1.0966 | 6.5796 | -0.045 (-3.98%) | 3,232 |
6 Feb 2020 | USD | 1.19 | 1.1999 | 1.13 | 1.1421 | 6.8526 | -0.051 (-4.27%) | 2,289 |
5 Feb 2020 | USD | 1.14 | 1.25 | 1.12 | 1.1931 | 7.1586 | +0.083 (+7.49%) | 4,811 |
4 Feb 2020 | USD | 1.14 | 1.14 | 1.09 | 1.11 | 6.66 | -0.013 (-1.20%) | 4,865 |
3 Feb 2020 | USD | 1.17 | 1.17 | 1.09 | 1.1235 | 6.741 | -0.067 (-5.59%) | 5,379 |
31 Jan 2020 | USD | 1.18 | 1.1993 | 1.18 | 1.19 | 7.14 | +0.05 (+4.38%) | 5,055 |
30 Jan 2020 | USD | 1.2 | 1.2699 | 1.0501 | 1.1401 | 6.8406 | -0.02 (-1.72%) | 28,419 |
29 Jan 2020 | USD | 1.175 | 1.18 | 1.15 | 1.16 | 6.96 | +0.045 (+4.04%) | 2,988 |
28 Jan 2020 | USD | 1.12 | 1.1429 | 1.115 | 1.115 | 6.69 | +0.005 (+0.45%) | 358 |
27 Jan 2020 | USD | 1.16 | 1.16 | 1.095 | 1.11 | 6.66 | -0.05 (-4.31%) | 1,292 |
24 Jan 2020 | USD | 1.1658 | 1.1698 | 1.155 | 1.16 | 6.96 | +0.001 (+0.07%) | 2,103 |
23 Jan 2020 | USD | 1.18 | 1.18 | 1.15 | 1.1592 | 6.9552 | -0.001 (-0.07%) | 1,306 |
22 Jan 2020 | USD | 1.2 | 1.2001 | 1.15 | 1.16 | 6.96 | +0.011 (+0.96%) | 965 |
21 Jan 2020 | USD | 1.2 | 1.2 | 1.1162 | 1.149 | 6.894 | +0.039 (+3.51%) | 8,105 |
17 Jan 2020 | USD | 1.13 | 1.1307 | 1.1 | 1.11 | 6.66 | -0.04 (-3.47%) | 2,150 |
16 Jan 2020 | USD | 1.1483 | 1.1669 | 1.1267 | 1.1499 | 6.8994 | -0 (-0.01%) | 603 |
15 Jan 2020 | USD | 1.18 | 1.18 | 1.11 | 1.15 | 6.9 | -0.023 (-1.99%) | 4,035 |
14 Jan 2020 | USD | 1.16 | 1.185 | 1.16 | 1.1734 | 7.0404 | +0.009 (+0.82%) | 5,794 |
13 Jan 2020 | USD | 1.15 | 1.1699 | 1.11 | 1.1639 | 6.9834 | -0.076 (-6.12%) | 5,814 |
10 Jan 2020 | USD | 1.26 | 1.26 | 1.22 | 1.2398 | 7.4388 | +0.004 (+0.28%) | 7,440 |
9 Jan 2020 | USD | 1.23 | 1.25 | 1.22 | 1.2363 | 7.4178 | +0.016 (+1.34%) | 1,669 |
8 Jan 2020 | USD | 1.1 | 1.235 | 1.1 | 1.22 | 7.32 | +0.1 (+8.93%) | 5,536 |
7 Jan 2020 | USD | 1.16 | 1.16 | 1.12 | 1.12 | 6.72 | -0.04 (-3.45%) | 426 |
6 Jan 2020 | USD | 1.2 | 1.2 | 1.16 | 1.16 | 6.96 | -0.02 (-1.69%) | 1,527 |
3 Jan 2020 | USD | 1.21 | 1.21 | 1.144 | 1.18 | 7.08 | -0.02 (-1.67%) | 3,509 |
2 Jan 2020 | USD | 1.1 | 1.25 | 1.1 | 1.2 | 7.2 | +0.16 (+15.40%) | 11,850 |
31 Dec 2019 | USD | 1.05 | 1.05 | 0.962 | 1.0399 | 6.2394 | +0.04 (+4.00%) | 18,028 |
30 Dec 2019 | USD | 1.02 | 1.02 | 0.98 | 0.9999 | 5.9994 | -0.05 (-4.77%) | 4,837 |