Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2020 | USD | 0.97 | 1.08 | 0.922 | 1.04 | 4.16 | +0.043 (+4.26%) | 161,281 |
24 Mar 2020 | USD | 0.99 | 1.07 | 0.95 | 0.9975 | 3.99 | +0.025 (+2.62%) | 63,553 |
23 Mar 2020 | USD | 0.95 | 0.99 | 0.9151 | 0.972 | 3.888 | +0.027 (+2.88%) | 10,788 |
20 Mar 2020 | USD | 0.9046 | 0.98 | 0.895 | 0.9448 | 3.7792 | +0.05 (+5.56%) | 48,965 |
19 Mar 2020 | USD | 0.8782 | 0.98 | 0.8301 | 0.895 | 3.58 | -0.025 (-2.72%) | 52,600 |
18 Mar 2020 | USD | 0.9 | 1.03 | 0.851 | 0.92 | 3.68 | +0.027 (+3.02%) | 100,758 |
17 Mar 2020 | USD | 0.8322 | 0.9998 | 0.82 | 0.893 | 3.572 | +0.093 (+11.61%) | 194,670 |
16 Mar 2020 | USD | 0.94 | 0.9575 | 0.8 | 0.8001 | 3.2004 | -0.16 (-16.66%) | 179,049 |
13 Mar 2020 | USD | 1.06 | 1.1 | 0.951 | 0.96 | 3.84 | -0.08 (-7.69%) | 250,285 |
12 Mar 2020 | USD | 1.08 | 1.19 | 0.9899 | 1.04 | 4.16 | -0.12 (-10.34%) | 207,940 |
11 Mar 2020 | USD | 1.2 | 1.23 | 1.12 | 1.16 | 4.64 | -0.025 (-2.11%) | 80,374 |
10 Mar 2020 | USD | 1.21 | 1.29 | 1.18 | 1.185 | 4.74 | -0.03 (-2.47%) | 198,926 |
9 Mar 2020 | USD | 1.22 | 1.29 | 1.18 | 1.215 | 4.86 | -0.085 (-6.54%) | 189,576 |
6 Mar 2020 | USD | 1.36 | 1.43 | 1.3 | 1.3 | 5.2 | -0.11 (-7.80%) | 65,195 |
5 Mar 2020 | USD | 1.36 | 1.48 | 1.36 | 1.41 | 5.64 | +0.045 (+3.30%) | 307,321 |
4 Mar 2020 | USD | 1.32 | 1.422 | 1.32 | 1.365 | 5.46 | +0.035 (+2.63%) | 205,670 |
3 Mar 2020 | USD | 1.37 | 1.39 | 1.28 | 1.33 | 5.32 | -0.01 (-0.75%) | 54,425 |
2 Mar 2020 | USD | 1.37 | 1.38 | 1.29 | 1.34 | 5.36 | -0.01 (-0.74%) | 58,802 |
28 Feb 2020 | USD | 1.3 | 1.45 | 1.29 | 1.35 | 5.4 | +0.035 (+2.66%) | 479,747 |
27 Feb 2020 | USD | 1.22 | 1.35 | 1.2 | 1.315 | 5.26 | +0.035 (+2.73%) | 125,526 |
26 Feb 2020 | USD | 1.32 | 1.39 | 1.21 | 1.28 | 5.12 | -0.05 (-3.77%) | 386,087 |
25 Feb 2020 | USD | 1.32 | 1.5 | 1.2 | 1.3302 | 5.3208 | +0.13 (+10.85%) | 955,876 |
24 Feb 2020 | USD | 1.18 | 1.23 | 1.18 | 1.2 | 4.8 | +0.01 (+0.84%) | 54,037 |
21 Feb 2020 | USD | 1.13 | 1.2215 | 1.13 | 1.19 | 4.76 | +0.03 (+2.59%) | 67,766 |
20 Feb 2020 | USD | 1.18 | 1.1801 | 1.12 | 1.16 | 4.64 | +0.01 (+0.87%) | 129,001 |
19 Feb 2020 | USD | 1.12 | 1.2 | 1.1 | 1.15 | 4.6 | +0.05 (+4.55%) | 151,444 |
18 Feb 2020 | USD | 1.2 | 1.2 | 1.1 | 1.1 | 4.4 | -0.05 (-4.35%) | 131,271 |
14 Feb 2020 | USD | 1.179 | 1.19 | 1.12 | 1.15 | 4.6 | -0.03 (-2.54%) | 142,417 |
13 Feb 2020 | USD | 1.23 | 1.26 | 1.15 | 1.18 | 4.72 | -0.04 (-3.28%) | 102,679 |
12 Feb 2020 | USD | 1.26 | 1.29 | 1.2 | 1.22 | 4.88 | -0.04 (-3.17%) | 75,336 |