Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2020 | USD | 0.9 | 0.9381 | 0.85 | 0.9381 | 2.057 | +0.048 (+5.40%) | 150,947 |
24 Mar 2020 | USD | 0.88 | 0.89 | 0.84 | 0.89 | 1.9515 | +0.07 (+8.54%) | 383,673 |
23 Mar 2020 | USD | 0.77 | 0.82 | 0.7496 | 0.82 | 1.7981 | +0.034 (+4.33%) | 249,269 |
20 Mar 2020 | USD | 0.86 | 0.86 | 0.72 | 0.786 | 1.7235 | -0.075 (-8.67%) | 179,042 |
19 Mar 2020 | USD | 0.76 | 0.89 | 0.74 | 0.8606 | 1.8871 | +0.071 (+8.96%) | 211,999 |
18 Mar 2020 | USD | 0.78 | 0.8 | 0.72 | 0.7898 | 1.7318 | -0.01 (-1.28%) | 223,588 |
17 Mar 2020 | USD | 0.74 | 0.85 | 0.71 | 0.8 | 1.7542 | +0.068 (+9.27%) | 217,649 |
16 Mar 2020 | USD | 0.81 | 0.81 | 0.72 | 0.7321 | 1.6053 | -0.088 (-10.72%) | 468,562 |
13 Mar 2020 | USD | 0.89 | 0.95 | 0.8114 | 0.82 | 1.7981 | -0.06 (-6.82%) | 333,168 |
12 Mar 2020 | USD | 0.9 | 0.9941 | 0.7577 | 0.88 | 1.9296 | -0.14 (-13.73%) | 622,903 |
11 Mar 2020 | USD | 1.13 | 1.14 | 1.01 | 1.02 | 2.2366 | -0.12 (-10.53%) | 401,131 |
10 Mar 2020 | USD | 1.2 | 1.2 | 1.13 | 1.14 | 2.4997 | -0.06 (-5%) | 164,878 |
9 Mar 2020 | USD | 1.26 | 1.26 | 1.15 | 1.2 | 2.6313 | -0.02 (-1.64%) | 249,627 |
6 Mar 2020 | USD | 1.26 | 1.27 | 1.21 | 1.22 | 2.6752 | -0.04 (-3.17%) | 224,752 |
5 Mar 2020 | USD | 1.28 | 1.29 | 1.2209 | 1.26 | 2.7629 | +0.02 (+1.61%) | 171,473 |
4 Mar 2020 | USD | 1.25 | 1.26 | 1.1899 | 1.24 | 2.719 | +0.05 (+4.20%) | 163,877 |
3 Mar 2020 | USD | 1.19 | 1.2741 | 1.16 | 1.19 | 2.6094 | +0.03 (+2.59%) | 326,214 |
2 Mar 2020 | USD | 1.2 | 1.28 | 1.16 | 1.16 | 2.5436 | -0.05 (-4.13%) | 253,662 |
28 Feb 2020 | USD | 1.2 | 1.2795 | 1.1233 | 1.21 | 2.6532 | -0.01 (-0.82%) | 359,634 |
27 Feb 2020 | USD | 1.27 | 1.2819 | 1.21 | 1.22 | 2.6752 | -0.055 (-4.31%) | 464,087 |
26 Feb 2020 | USD | 1.31 | 1.33 | 1.25 | 1.275 | 2.7958 | -0.045 (-3.41%) | 565,118 |
25 Feb 2020 | USD | 1.35 | 1.36 | 1.3113 | 1.32 | 2.8944 | -0.03 (-2.22%) | 149,881 |
24 Feb 2020 | USD | 1.41 | 1.415 | 1.34 | 1.35 | 2.9602 | -0.03 (-2.17%) | 346,034 |
21 Feb 2020 | USD | 1.42 | 1.42 | 1.36 | 1.38 | 3.026 | 0.0 (0.0%) | 207,828 |
20 Feb 2020 | USD | 1.39 | 1.44 | 1.37 | 1.38 | 3.026 | -0.04 (-2.82%) | 203,699 |
19 Feb 2020 | USD | 1.41 | 1.43 | 1.39 | 1.42 | 3.1137 | +0.015 (+1.07%) | 142,251 |
18 Feb 2020 | USD | 1.39 | 1.43 | 1.39 | 1.405 | 3.0808 | +0.015 (+1.08%) | 118,583 |
14 Feb 2020 | USD | 1.42 | 1.43 | 1.36 | 1.39 | 3.0479 | -0.01 (-0.71%) | 141,426 |
13 Feb 2020 | USD | 1.4 | 1.43 | 1.37 | 1.4 | 3.0698 | 0.0 (0.0%) | 123,435 |
12 Feb 2020 | USD | 1.4 | 1.405 | 1.36 | 1.4 | 3.0698 | 0.0 (0.0%) | 139,439 |