Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2020 | USD | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | +0.02 (+1.74%) | 136,227 |
16 Mar 2020 | USD | 1.15 | 1.195 | 1.135 | 1.15 | 1.15 | -0.05 (-4.17%) | 65,214 |
13 Mar 2020 | USD | 1.18 | 1.2 | 1.17 | 1.2 | 1.2 | -0.04 (-3.23%) | 297,519 |
12 Mar 2020 | USD | 1.27 | 1.28 | 1.205 | 1.24 | 1.24 | -0.03 (-2.36%) | 164,512 |
11 Mar 2020 | USD | 1.275 | 1.3 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 40,256 |
10 Mar 2020 | USD | 1.25 | 1.295 | 1.23 | 1.28 | 1.28 | -0.02 (-1.54%) | 107,614 |
9 Mar 2020 | USD | 1.34 | 1.34 | 1.25 | 1.3 | 1.3 | -0.055 (-4.06%) | 246,695 |
6 Mar 2020 | USD | 1.36 | 1.36 | 1.34 | 1.355 | 1.355 | -0.005 (-0.37%) | 57,113 |
5 Mar 2020 | USD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 35,200 |
4 Mar 2020 | USD | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 51,963 |
3 Mar 2020 | USD | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | +0.02 (+1.49%) | 23,121 |
2 Mar 2020 | USD | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.03 (-2.19%) | 186,767 |
28 Feb 2020 | USD | 1.35 | 1.37 | 1.32 | 1.37 | 1.37 | 0.0 (0.0%) | 321,309 |
27 Feb 2020 | USD | 1.36 | 1.375 | 1.36 | 1.37 | 1.37 | +0.005 (+0.37%) | 112,168 |
26 Feb 2020 | USD | 1.36 | 1.365 | 1.355 | 1.365 | 1.365 | -0.005 (-0.36%) | 74,854 |
25 Feb 2020 | USD | 1.375 | 1.38 | 1.31 | 1.37 | 1.37 | -0.01 (-0.72%) | 117,540 |
24 Feb 2020 | USD | 1.405 | 1.405 | 1.37 | 1.38 | 1.38 | -0.025 (-1.78%) | 258,730 |
21 Feb 2020 | USD | 1.4 | 1.41 | 1.385 | 1.405 | 1.405 | +0.005 (+0.36%) | 230,600 |
20 Feb 2020 | USD | 1.41 | 1.41 | 1.375 | 1.4 | 1.4 | -0.02 (-1.41%) | 238,191 |
19 Feb 2020 | USD | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | +0.005 (+0.35%) | 81,893 |
18 Feb 2020 | USD | 1.415 | 1.415 | 1.41 | 1.415 | 1.415 | +0.005 (+0.35%) | 75,227 |
17 Feb 2020 | USD | 1.41 | 1.415 | 1.41 | 1.41 | 1.41 | -0.005 (-0.35%) | 33,647 |
14 Feb 2020 | USD | 1.42 | 1.42 | 1.405 | 1.415 | 1.415 | -0.005 (-0.35%) | 246,767 |
13 Feb 2020 | USD | 1.425 | 1.425 | 1.415 | 1.42 | 1.42 | 0.0 (0.0%) | 35,200 |
12 Feb 2020 | USD | 1.415 | 1.425 | 1.415 | 1.42 | 1.42 | +0.005 (+0.35%) | 37,432 |
11 Feb 2020 | USD | 1.405 | 1.42 | 1.405 | 1.415 | 1.415 | +0.015 (+1.07%) | 35,277 |
10 Feb 2020 | USD | 1.415 | 1.415 | 1.395 | 1.4 | 1.4 | -0.015 (-1.06%) | 76,626 |
7 Feb 2020 | USD | 1.415 | 1.415 | 1.4 | 1.415 | 1.415 | +0.01 (+0.71%) | 740,516 |
6 Feb 2020 | USD | 1.415 | 1.415 | 1.4 | 1.405 | 1.405 | -0.01 (-0.71%) | 87,255 |
5 Feb 2020 | USD | 1.42 | 1.42 | 1.415 | 1.415 | 1.415 | 0.0 (0.0%) | 23,663 |