Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 1.09 | 1.13 | 1.09 | 1.105 | 1.105 | -0.015 (-1.34%) | 13,592 |
10 Feb 2020 | USD | 1.062 | 1.12 | 1.062 | 1.12 | 1.12 | 0.0 (0.0%) | 15,628 |
7 Feb 2020 | USD | 1.15 | 1.15 | 1.05 | 1.12 | 1.12 | +0.01 (+0.90%) | 34,525 |
6 Feb 2020 | USD | 1.132 | 1.135 | 1.11 | 1.11 | 1.11 | -0.049 (-4.21%) | 19,532 |
5 Feb 2020 | USD | 1.12 | 1.189 | 1.11 | 1.1588 | 1.1588 | +0.039 (+3.46%) | 77,779 |
4 Feb 2020 | USD | 1.16 | 1.16 | 1.05 | 1.12 | 1.12 | -0.03 (-2.62%) | 51,886 |
3 Feb 2020 | USD | 1.16 | 1.2 | 1.15 | 1.1501 | 1.1501 | -0.03 (-2.51%) | 22,017 |
31 Jan 2020 | USD | 1.18 | 1.19 | 1.1658 | 1.1797 | 1.1797 | -0.01 (-0.87%) | 21,853 |
30 Jan 2020 | USD | 1.19 | 1.206 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 15,575 |
29 Jan 2020 | USD | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.029 (-2.35%) | 24,025 |
28 Jan 2020 | USD | 1.245 | 1.245 | 1.21 | 1.2187 | 1.2187 | +0.019 (+1.56%) | 1,619 |
27 Jan 2020 | USD | 1.26 | 1.26 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 22,401 |
24 Jan 2020 | USD | 1.2263 | 1.23 | 1.2 | 1.22 | 1.22 | +0.021 (+1.77%) | 9,043 |
23 Jan 2020 | USD | 1.23 | 1.24 | 1.1988 | 1.1988 | 1.1988 | -0.031 (-2.54%) | 7,969 |
22 Jan 2020 | USD | 1.24 | 1.27 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 22,244 |
21 Jan 2020 | USD | 1.2501 | 1.2781 | 1.22 | 1.23 | 1.23 | -0.05 (-3.91%) | 29,958 |
17 Jan 2020 | USD | 1.2763 | 1.2898 | 1.25 | 1.28 | 1.28 | 0.0 (0.0%) | 6,423 |
16 Jan 2020 | USD | 1.34 | 1.34 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 13,954 |
15 Jan 2020 | USD | 1.3 | 1.3165 | 1.27 | 1.28 | 1.28 | -0.058 (-4.32%) | 29,404 |
14 Jan 2020 | USD | 1.35 | 1.35 | 1.2902 | 1.3378 | 1.3378 | +0.018 (+1.35%) | 22,103 |
13 Jan 2020 | USD | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 9,491 |
10 Jan 2020 | USD | 1.37 | 1.37 | 1.3367 | 1.35 | 1.35 | -0.03 (-2.17%) | 15,818 |
9 Jan 2020 | USD | 1.29 | 1.47 | 1.27 | 1.38 | 1.38 | +0.055 (+4.15%) | 61,152 |
8 Jan 2020 | USD | 1.3 | 1.35 | 1.26 | 1.325 | 1.325 | +0.025 (+1.92%) | 36,827 |
7 Jan 2020 | USD | 1.25 | 1.35 | 1.25 | 1.3 | 1.3 | -0.1 (-7.14%) | 121,741 |
6 Jan 2020 | USD | 1.42 | 1.45 | 1.39 | 1.4 | 1.4 | +0.02 (+1.45%) | 70,469 |
3 Jan 2020 | USD | 1.29 | 1.45 | 1.29 | 1.38 | 1.38 | +0.17 (+14.05%) | 253,184 |
2 Jan 2020 | USD | 1.25 | 1.27 | 1.17 | 1.21 | 1.21 | -0.02 (-1.63%) | 19,863 |
31 Dec 2019 | USD | 1.22 | 1.25 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 22,222 |
30 Dec 2019 | USD | 1.21 | 1.2498 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 21,840 |