Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | USD | 1.02 | 1.07 | 0.93 | 0.93 | 0.93 | -0.06 (-6.06%) | 446,012 |
9 Mar 2020 | USD | 1.02 | 1.08 | 0.96 | 0.99 | 0.99 | -0.2 (-16.81%) | 382,731 |
6 Mar 2020 | USD | 1.16 | 1.22 | 1.12 | 1.19 | 1.19 | -0.06 (-4.80%) | 163,587 |
5 Mar 2020 | USD | 1.23 | 1.25 | 1.15 | 1.25 | 1.25 | +0.02 (+1.63%) | 201,587 |
4 Mar 2020 | USD | 1.25 | 1.29 | 1.17 | 1.23 | 1.23 | +0.04 (+3.36%) | 197,775 |
3 Mar 2020 | USD | 1.36 | 1.38 | 1.19 | 1.19 | 1.19 | -0.16 (-11.85%) | 344,419 |
2 Mar 2020 | USD | 1.24 | 1.36 | 1.14 | 1.35 | 1.35 | +0.07 (+5.47%) | 508,959 |
28 Feb 2020 | USD | 1.08 | 1.28 | 1.025 | 1.28 | 1.28 | +0.17 (+15.32%) | 452,482 |
27 Feb 2020 | USD | 1.09 | 1.16 | 1.01 | 1.11 | 1.11 | -0.01 (-0.89%) | 218,357 |
26 Feb 2020 | USD | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -0.05 (-4.27%) | 206,567 |
25 Feb 2020 | USD | 1.23 | 1.25 | 1.16 | 1.17 | 1.17 | -0.05 (-4.10%) | 268,290 |
24 Feb 2020 | USD | 1.2 | 1.22 | 1.07 | 1.22 | 1.22 | +0.01 (+0.83%) | 449,717 |
21 Feb 2020 | USD | 1.32 | 1.33 | 1.2 | 1.21 | 1.21 | -0.1 (-7.63%) | 409,563 |
20 Feb 2020 | USD | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 180,474 |
19 Feb 2020 | USD | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -0.04 (-2.92%) | 365,439 |
18 Feb 2020 | USD | 1.41 | 1.42 | 1.36 | 1.37 | 1.37 | -0.04 (-2.84%) | 291,449 |
14 Feb 2020 | USD | 1.44 | 1.48 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 311,921 |
13 Feb 2020 | USD | 1.54 | 1.54 | 1.42 | 1.44 | 1.44 | -0.05 (-3.36%) | 493,219 |
12 Feb 2020 | USD | 1.48 | 1.52 | 1.41 | 1.49 | 1.49 | +0.02 (+1.36%) | 591,535 |
11 Feb 2020 | USD | 1.56 | 1.56 | 1.45 | 1.47 | 1.47 | -0.06 (-3.92%) | 680,361 |
10 Feb 2020 | USD | 1.67 | 1.72 | 1.5 | 1.53 | 1.53 | -0.48 (-23.88%) | 1,606,392 |
7 Feb 2020 | USD | 2.08 | 2.135 | 2 | 2.01 | 2.01 | -0.12 (-5.63%) | 353,077 |
6 Feb 2020 | USD | 2.12 | 2.14 | 2.08 | 2.13 | 2.13 | +0.02 (+0.95%) | 116,416 |
5 Feb 2020 | USD | 2.05 | 2.14 | 2.05 | 2.11 | 2.11 | +0.06 (+2.93%) | 212,339 |
4 Feb 2020 | USD | 2.11 | 2.13 | 2.01 | 2.05 | 2.05 | -0.04 (-1.91%) | 197,442 |
3 Feb 2020 | USD | 1.85 | 2.14 | 1.83 | 2.09 | 2.09 | +0.25 (+13.59%) | 649,320 |
31 Jan 2020 | USD | 2.04 | 2.05 | 1.84 | 1.84 | 1.84 | -0.22 (-10.68%) | 388,998 |
30 Jan 2020 | USD | 2.08 | 2.115 | 2.04 | 2.06 | 2.06 | -0.06 (-2.83%) | 298,671 |
29 Jan 2020 | USD | 2.09 | 2.13 | 2.09 | 2.12 | 2.12 | +0.03 (+1.44%) | 130,036 |
28 Jan 2020 | USD | 2.11 | 2.14 | 2.09 | 2.09 | 2.09 | -0.02 (-0.95%) | 188,777 |