Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | USD | 2.5995 | 2.638 | 2.5965 | 2.608 | 2.608 | +0.019 (+0.73%) | 7,085 |
5 Feb 2020 | USD | 2.563 | 2.619 | 2.563 | 2.589 | 2.589 | +0.032 (+1.25%) | 7,792 |
4 Feb 2020 | USD | 2.519 | 2.5855 | 2.519 | 2.557 | 2.557 | +0.036 (+1.45%) | 7,485 |
3 Feb 2020 | USD | 2.51 | 2.573 | 2.502 | 2.5205 | 2.5205 | -0.009 (-0.38%) | 8,480 |
31 Jan 2020 | USD | 2.559 | 2.559 | 2.5165 | 2.53 | 2.53 | -0.007 (-0.30%) | 6,743 |
30 Jan 2020 | USD | 2.5745 | 2.575 | 2.5305 | 2.5375 | 2.5375 | -0.03 (-1.19%) | 3,628 |
29 Jan 2020 | USD | 2.6105 | 2.6155 | 2.5665 | 2.568 | 2.568 | -0.025 (-0.98%) | 6,105 |
28 Jan 2020 | USD | 2.6145 | 2.621 | 2.5925 | 2.5935 | 2.5935 | -0.021 (-0.78%) | 5,481 |
27 Jan 2020 | USD | 2.677 | 2.677 | 2.6095 | 2.614 | 2.614 | -0.087 (-3.22%) | 3,809 |
24 Jan 2020 | USD | 2.743 | 2.7445 | 2.6955 | 2.701 | 2.701 | -0.042 (-1.51%) | 3,000 |
23 Jan 2020 | USD | 2.786 | 2.788 | 2.7295 | 2.7425 | 2.7425 | -0.04 (-1.44%) | 2,772 |
22 Jan 2020 | USD | 2.808 | 2.817 | 2.7815 | 2.7825 | 2.7825 | -0.026 (-0.94%) | 4,564 |
21 Jan 2020 | USD | 2.8665 | 2.8665 | 2.807 | 2.809 | 2.809 | -0.051 (-1.78%) | 5,235 |
17 Jan 2020 | USD | 2.87 | 2.8865 | 2.8565 | 2.86 | 2.86 | -0.001 (-0.03%) | 2,865 |
16 Jan 2020 | USD | 2.878 | 2.8985 | 2.8565 | 2.861 | 2.861 | -0.02 (-0.69%) | 7,194 |
15 Jan 2020 | USD | 2.878 | 2.883 | 2.861 | 2.881 | 2.881 | -0.007 (-0.24%) | 3,364 |
14 Jan 2020 | USD | 2.8675 | 2.889 | 2.8665 | 2.888 | 2.888 | +0.013 (+0.47%) | 4,783 |
13 Jan 2020 | USD | 2.829 | 2.876 | 2.829 | 2.8745 | 2.8745 | +0.046 (+1.64%) | 4,333 |
10 Jan 2020 | USD | 2.8215 | 2.8465 | 2.812 | 2.828 | 2.828 | +0.011 (+0.37%) | 3,377 |
9 Jan 2020 | USD | 2.823 | 2.8295 | 2.8105 | 2.8175 | 2.8175 | -0.009 (-0.34%) | 7,645 |
8 Jan 2020 | USD | 2.809 | 2.8275 | 2.8065 | 2.827 | 2.827 | +0.017 (+0.60%) | 8,151 |
7 Jan 2020 | USD | 2.8095 | 2.8145 | 2.797 | 2.81 | 2.81 | +0.005 (+0.18%) | 5,041 |
6 Jan 2020 | USD | 2.804 | 2.8075 | 2.784 | 2.805 | 2.805 | +0.003 (+0.09%) | 2,412 |
3 Jan 2020 | USD | 2.8195 | 2.8235 | 2.775 | 2.8025 | 2.8025 | -0.037 (-1.32%) | 2,743 |
2 Jan 2020 | USD | 2.835 | 2.8455 | 2.8125 | 2.84 | 2.84 | +0.025 (+0.91%) | 3,305 |
31 Dec 2019 | USD | 2.835 | 2.835 | 2.814 | 2.8145 | 2.8145 | -0.035 (-1.21%) | 2,298 |
30 Dec 2019 | USD | 2.839 | 2.8495 | 2.835 | 2.849 | 2.849 | +0.005 (+0.19%) | 2,141 |
27 Dec 2019 | USD | 2.8625 | 2.8625 | 2.8295 | 2.8435 | 2.8435 | -0.019 (-0.68%) | 1,814 |
26 Dec 2019 | USD | 2.8495 | 2.8695 | 2.8495 | 2.863 | 2.863 | +0.022 (+0.79%) | 1,137 |
25 Dec 2019 | USD | 2.8405 | 2.8405 | 2.8405 | 2.8405 | 2.8405 | 0.0 (0.0%) | 0 |