Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | USD | 1.15 | 1.36 | 1.15 | 1.21 | 4.84 | +0.21 (+21%) | 4,250 |
21 Jan 2020 | USD | 1 | 1 | 1 | 1 | 4 | -0.15 (-13.04%) | 1,000 |
17 Jan 2020 | USD | 1.36 | 1.36 | 1.13 | 1.15 | 4.6 | -0.21 (-15.44%) | 1,295 |
16 Jan 2020 | USD | 1.2 | 1.36 | 1.05 | 1.36 | 5.44 | -0.01 (-0.73%) | 2,450 |
15 Jan 2020 | USD | 1.29 | 1.37 | 1.25 | 1.37 | 5.48 | 0.0 (0.0%) | 7,053 |
14 Jan 2020 | USD | 1.4 | 1.4 | 1.3 | 1.37 | 5.48 | 0.0 (0.0%) | 885 |
13 Jan 2020 | USD | 1.3 | 1.37 | 1 | 1.37 | 5.48 | +0.01 (+0.74%) | 925 |
10 Jan 2020 | USD | 1.3 | 1.36 | 1.3 | 1.36 | 5.44 | +0.14 (+11.48%) | 5,000 |
9 Jan 2020 | USD | 1.22 | 1.22 | 1.22 | 1.22 | 4.88 | 0.0 (0.0%) | 0 |
8 Jan 2020 | USD | 1.22 | 1.22 | 1.22 | 1.22 | 4.88 | 0.0 (0.0%) | 500 |
7 Jan 2020 | USD | 1.38 | 1.38 | 1.22 | 1.22 | 4.88 | 0.0 (0.0%) | 2,300 |
6 Jan 2020 | USD | 1.22 | 1.22 | 1.22 | 1.22 | 4.88 | -0.19 (-13.48%) | 100 |
3 Jan 2020 | USD | 1.45 | 1.45 | 1.41 | 1.41 | 5.64 | +0.02 (+1.44%) | 2,275 |
2 Jan 2020 | USD | 1.3 | 1.5 | 1.29 | 1.39 | 5.56 | +0.15 (+12.10%) | 12,592 |
31 Dec 2019 | USD | 1 | 1.24 | 0.95 | 1.24 | 4.96 | +0.14 (+12.73%) | 22,700 |
30 Dec 2019 | USD | 1.01 | 1.1 | 1.01 | 1.1 | 4.4 | +0.01 (+0.92%) | 6,617 |
27 Dec 2019 | USD | 1.15 | 1.15 | 1.09 | 1.09 | 4.36 | -0.06 (-5.22%) | 4,600 |
26 Dec 2019 | USD | 1.25 | 1.25 | 1.14 | 1.15 | 4.6 | -0.15 (-11.54%) | 5,549 |
25 Dec 2019 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 5.2 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 5.2 | 0.0 (0.0%) | 0 |
23 Dec 2019 | USD | 1.39 | 1.39 | 1.3 | 1.3 | 5.2 | -0.09 (-6.47%) | 9,055 |
20 Dec 2019 | USD | 1.39 | 1.39 | 1.39 | 1.39 | 5.56 | +0.29 (+26.36%) | 1,183 |
19 Dec 2019 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 4.4 | -0.05 (-4.35%) | 5,325 |
18 Dec 2019 | USD | 1.1 | 1.21 | 1.05 | 1.15 | 4.6 | 0.0 (0.0%) | 4,513 |
17 Dec 2019 | USD | 1.19 | 1.19 | 1.12 | 1.15 | 4.6 | +0.1 (+9.52%) | 12,998 |
16 Dec 2019 | USD | 1.2 | 1.2 | 1.05 | 1.05 | 4.2 | -0.14 (-11.76%) | 7,210 |
13 Dec 2019 | USD | 1.16 | 1.2 | 1.16 | 1.19 | 4.76 | +0.06 (+5.31%) | 2,450 |
12 Dec 2019 | USD | 1.4 | 1.4 | 1.13 | 1.13 | 4.52 | -0.11 (-8.87%) | 1,625 |
11 Dec 2019 | USD | 1.2 | 1.24 | 1.2 | 1.24 | 4.96 | +0.24 (+24%) | 3,666 |
10 Dec 2019 | USD | 1.15 | 1.18 | 1 | 1 | 4 | -0.15 (-13.04%) | 23,205 |