Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 1.45 | 1.4527 | 1.38 | 1.4 | 3.0698 | -0.03 (-2.10%) | 102,130 |
10 Feb 2020 | USD | 1.44 | 1.46 | 1.36 | 1.43 | 3.1356 | +0.04 (+2.89%) | 382,634 |
7 Feb 2020 | USD | 1.43 | 1.435 | 1.37 | 1.3898 | 3.0475 | -0.04 (-2.81%) | 212,506 |
6 Feb 2020 | USD | 1.33 | 1.43 | 1.3166 | 1.43 | 3.1356 | +0.12 (+9.16%) | 216,405 |
5 Feb 2020 | USD | 1.28 | 1.33 | 1.28 | 1.31 | 2.8725 | +0.02 (+1.55%) | 49,604 |
4 Feb 2020 | USD | 1.28 | 1.35 | 1.28 | 1.29 | 2.8286 | -0.01 (-0.77%) | 88,277 |
3 Feb 2020 | USD | 1.33 | 1.33 | 1.27 | 1.3 | 2.8506 | -0.015 (-1.14%) | 93,238 |
31 Jan 2020 | USD | 1.35 | 1.35 | 1.29 | 1.315 | 2.8835 | -0.015 (-1.13%) | 92,981 |
30 Jan 2020 | USD | 1.35 | 1.35 | 1.29 | 1.33 | 2.9164 | +0.01 (+0.76%) | 119,073 |
29 Jan 2020 | USD | 1.27 | 1.33 | 1.27 | 1.32 | 2.8944 | +0.03 (+2.33%) | 100,960 |
28 Jan 2020 | USD | 1.28 | 1.307 | 1.26 | 1.2899 | 2.8284 | -0.01 (-0.78%) | 119,975 |
27 Jan 2020 | USD | 1.32 | 1.32 | 1.26 | 1.3 | 2.8506 | +0.01 (+0.78%) | 241,416 |
24 Jan 2020 | USD | 1.3 | 1.34 | 1.2799 | 1.29 | 2.8286 | +0.01 (+0.78%) | 208,477 |
23 Jan 2020 | USD | 1.24 | 1.2899 | 1.22 | 1.28 | 2.8067 | +0.01 (+0.79%) | 398,588 |
22 Jan 2020 | USD | 1.28 | 1.34 | 1.26 | 1.27 | 2.7848 | -0.05 (-3.79%) | 222,912 |
21 Jan 2020 | USD | 1.37 | 1.4 | 1.2901 | 1.32 | 2.8944 | -0.05 (-3.65%) | 201,322 |
17 Jan 2020 | USD | 1.37 | 1.4 | 1.3 | 1.37 | 3.0041 | -0.01 (-0.72%) | 269,457 |
16 Jan 2020 | USD | 1.26 | 1.38 | 1.26 | 1.38 | 3.026 | +0.08 (+6.15%) | 68,905 |
15 Jan 2020 | USD | 1.25 | 1.32 | 1.25 | 1.3 | 2.8506 | +0.05 (+4%) | 150,600 |
14 Jan 2020 | USD | 1.23 | 1.3099 | 1.22 | 1.25 | 2.7409 | -0.01 (-0.79%) | 173,296 |
13 Jan 2020 | USD | 1.3 | 1.31 | 1.22 | 1.26 | 2.7629 | -0.05 (-3.82%) | 127,780 |
10 Jan 2020 | USD | 1.31 | 1.36 | 1.3 | 1.31 | 2.8725 | +0.01 (+0.77%) | 86,901 |
9 Jan 2020 | USD | 1.29 | 1.335 | 1.27 | 1.3 | 2.8506 | +0.01 (+0.78%) | 131,231 |
8 Jan 2020 | USD | 1.35 | 1.35 | 1.284 | 1.29 | 2.8286 | -0.04 (-3.01%) | 159,481 |
7 Jan 2020 | USD | 1.36 | 1.44 | 1.33 | 1.33 | 2.9164 | -0.07 (-5%) | 517,173 |
6 Jan 2020 | USD | 1.41 | 1.4148 | 1.33 | 1.4 | 3.0698 | -0.01 (-0.71%) | 257,434 |
3 Jan 2020 | USD | 1.45 | 1.45 | 1.39 | 1.41 | 3.0918 | -0.015 (-1.05%) | 176,605 |
2 Jan 2020 | USD | 1.5 | 1.5 | 1.41 | 1.425 | 3.1247 | -0.015 (-1.04%) | 256,036 |
31 Dec 2019 | USD | 1.47 | 1.48 | 1.4 | 1.44 | 3.1576 | +0.01 (+0.70%) | 190,085 |
30 Dec 2019 | USD | 1.4 | 1.45 | 1.39 | 1.43 | 3.1356 | 0.0 (0.0%) | 205,310 |