Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 1.83 | 1.85 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 114,182 |
3 Feb 2020 | USD | 1.84 | 1.86 | 1.81 | 1.82 | 1.82 | -0.05 (-2.67%) | 240,785 |
31 Jan 2020 | USD | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | +0.01 (+0.54%) | 199,821 |
30 Jan 2020 | USD | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | +0.02 (+1.09%) | 406,991 |
29 Jan 2020 | USD | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 543,718 |
28 Jan 2020 | USD | 1.83 | 1.86 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 191,937 |
27 Jan 2020 | USD | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -0.03 (-1.60%) | 84,614 |
24 Jan 2020 | USD | 1.85 | 1.87 | 1.84 | 1.87 | 1.87 | +0.02 (+1.08%) | 264,919 |
23 Jan 2020 | USD | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 175,902 |
22 Jan 2020 | USD | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 185,124 |
21 Jan 2020 | USD | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 253,419 |
20 Jan 2020 | USD | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 76,555 |
17 Jan 2020 | USD | 1.85 | 1.86 | 1.83 | 1.83 | 1.83 | -0.03 (-1.61%) | 970,467 |
16 Jan 2020 | USD | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | +0.02 (+1.09%) | 139,238 |
15 Jan 2020 | USD | 1.83 | 1.86 | 1.83 | 1.84 | 1.84 | +0.01 (+0.55%) | 117,080 |
14 Jan 2020 | USD | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -0.01 (-0.54%) | 118,887 |
13 Jan 2020 | USD | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | +0.01 (+0.55%) | 95,290 |
10 Jan 2020 | USD | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -0.01 (-0.54%) | 24,096 |
9 Jan 2020 | USD | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 67,054 |
8 Jan 2020 | USD | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 270,826 |
7 Jan 2020 | USD | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 251,383 |
6 Jan 2020 | USD | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 64,319 |
3 Jan 2020 | USD | 1.87 | 1.87 | 1.84 | 1.87 | 1.87 | +0.02 (+1.08%) | 298,142 |
2 Jan 2020 | USD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 112,866 |
30 Dec 2019 | USD | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 228,817 |
27 Dec 2019 | USD | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | +0.02 (+1.09%) | 97,408 |
26 Dec 2019 | USD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 67,439 |