Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 1.19 | 1.299 | 1.16 | 1.26 | 5.04 | +0.08 (+6.78%) | 271,690 |
10 Feb 2020 | USD | 1.16 | 1.25 | 1.16 | 1.18 | 4.72 | 0.0 (0.0%) | 86,030 |
7 Feb 2020 | USD | 1.1742 | 1.19 | 1.1664 | 1.18 | 4.72 | +0.01 (+0.85%) | 29,959 |
6 Feb 2020 | USD | 1.15 | 1.2 | 1.12 | 1.17 | 4.68 | +0.02 (+1.74%) | 53,455 |
5 Feb 2020 | USD | 1.1 | 1.17 | 1.0997 | 1.15 | 4.6 | +0.019 (+1.68%) | 238,375 |
4 Feb 2020 | USD | 1.2012 | 1.2012 | 1.11 | 1.131 | 4.524 | -0.059 (-4.96%) | 239,667 |
3 Feb 2020 | USD | 1.22 | 1.2839 | 1.19 | 1.19 | 4.76 | -0.06 (-4.80%) | 110,982 |
31 Jan 2020 | USD | 1.27 | 1.3 | 1.17 | 1.25 | 5 | -0.05 (-3.85%) | 225,319 |
30 Jan 2020 | USD | 1.27 | 1.32 | 1.27 | 1.3 | 5.2 | -0.03 (-2.26%) | 224,578 |
29 Jan 2020 | USD | 1.25 | 1.35 | 1.24 | 1.33 | 5.32 | -0.37 (-21.76%) | 966,150 |
28 Jan 2020 | USD | 1.77 | 1.81 | 1.67 | 1.7 | 6.8 | -0.07 (-3.95%) | 108,211 |
27 Jan 2020 | USD | 1.81 | 1.81 | 1.65 | 1.77 | 7.08 | -0.07 (-3.80%) | 128,285 |
24 Jan 2020 | USD | 2.01 | 2.0156 | 1.809 | 1.84 | 7.36 | -0.18 (-8.91%) | 208,532 |
23 Jan 2020 | USD | 2.04 | 2.07 | 1.98 | 2.02 | 8.08 | -0.02 (-0.98%) | 236,678 |
22 Jan 2020 | USD | 1.78 | 2.04 | 1.75 | 2.04 | 8.16 | +0.26 (+14.61%) | 545,049 |
21 Jan 2020 | USD | 1.86 | 1.86 | 1.73 | 1.78 | 7.12 | -0.06 (-3.26%) | 235,740 |
17 Jan 2020 | USD | 2 | 2 | 1.72 | 1.84 | 7.36 | -0.03 (-1.60%) | 522,834 |
16 Jan 2020 | USD | 1.48 | 1.9137 | 1.45 | 1.87 | 7.48 | +0.41 (+28.08%) | 858,741 |
15 Jan 2020 | USD | 1.45 | 1.52 | 1.4301 | 1.46 | 5.84 | +0.02 (+1.39%) | 262,948 |
14 Jan 2020 | USD | 1.45 | 1.5299 | 1.43 | 1.44 | 5.76 | -0.01 (-0.69%) | 529,782 |
13 Jan 2020 | USD | 1.5 | 1.5 | 1.44 | 1.45 | 5.8 | -0.05 (-3.33%) | 277,170 |
10 Jan 2020 | USD | 1.54 | 1.55 | 1.44 | 1.5 | 6 | -0.02 (-1.32%) | 412,385 |
9 Jan 2020 | USD | 1.53 | 1.6 | 1.51 | 1.52 | 6.08 | +0.02 (+1.33%) | 253,329 |
8 Jan 2020 | USD | 1.48 | 1.55 | 1.45 | 1.5 | 6 | +0.05 (+3.45%) | 316,204 |
7 Jan 2020 | USD | 1.45 | 1.5 | 1.45 | 1.45 | 5.8 | 0.0 (0.0%) | 237,435 |
6 Jan 2020 | USD | 1.52 | 1.52 | 1.4 | 1.45 | 5.8 | -0.05 (-3.33%) | 285,571 |
3 Jan 2020 | USD | 1.6 | 1.6 | 1.5 | 1.5 | 6 | -0.07 (-4.46%) | 305,475 |
2 Jan 2020 | USD | 1.61 | 1.74 | 1.54 | 1.57 | 6.28 | -0.01 (-0.63%) | 704,907 |
31 Dec 2019 | USD | 1.33 | 1.79 | 1.32 | 1.58 | 6.32 | +0.26 (+19.70%) | 2,991,407 |
30 Dec 2019 | USD | 1.25 | 1.32 | 1.21 | 1.32 | 5.28 | +0.055 (+4.35%) | 706,660 |