Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2020 | USD | 1.0333 | 1.0378 | 1.0259 | 1.0363 | 1.0363 | +0.003 (+0.28%) | 115,891 |
25 Mar 2020 | USD | 1.031 | 1.0461 | 1.0283 | 1.0334 | 1.0334 | +0.002 (+0.22%) | 121,777 |
24 Mar 2020 | USD | 1.0286 | 1.0379 | 1.0185 | 1.0311 | 1.0311 | +0.003 (+0.26%) | 223,505 |
23 Mar 2020 | USD | 1.0293 | 1.0384 | 1.0208 | 1.0284 | 1.0284 | -0.001 (-0.14%) | 236,093 |
22 Mar 2020 | USD | 1.0142 | 1.033 | 1.0125 | 1.0298 | 1.0298 | +0.016 (+1.59%) | 329,367 |
21 Mar 2020 | USD | 1.0032 | 1.0148 | 1 | 1.0137 | 1.0137 | +0.011 (+1.08%) | 398,743 |
20 Mar 2020 | USD | 0.9943 | 1.011 | 0.9789 | 1.0029 | 1.0029 | +0.002 (+0.20%) | 594,494 |
19 Mar 2020 | USD | 0.9801 | 1.0091 | 0.9709 | 1.0009 | 1.0009 | +0.021 (+2.09%) | 556,003 |
18 Mar 2020 | USD | 0.9706 | 0.9936 | 0.9532 | 0.9804 | 0.9804 | +0.01 (+0.99%) | 516,308 |
17 Mar 2020 | USD | 0.9362 | 0.971 | 0.9273 | 0.9708 | 0.9708 | +0.035 (+3.73%) | 217,141 |
16 Mar 2020 | USD | 0.9638 | 0.9648 | 0.9249 | 0.9359 | 0.9359 | -0.028 (-2.90%) | 848,985 |
15 Mar 2020 | USD | 0.9596 | 0.9676 | 0.9425 | 0.9639 | 0.9639 | +0.004 (+0.45%) | 318,279 |
14 Mar 2020 | USD | 0.9755 | 0.9765 | 0.9428 | 0.9596 | 0.9596 | -0.013 (-1.30%) | 296,240 |
13 Mar 2020 | USD | 0.9723 | 0.9978 | 0.9268 | 0.9722 | 0.9722 | -0.007 (-0.74%) | 1,956,796 |
12 Mar 2020 | USD | 0.9982 | 1.0098 | 0.9594 | 0.9794 | 0.9794 | -0.019 (-1.89%) | 2,387,682 |
11 Mar 2020 | USD | 0.9921 | 0.9994 | 0.9837 | 0.9983 | 0.9983 | +0.006 (+0.66%) | 135,671 |
10 Mar 2020 | USD | 0.9869 | 0.9946 | 0.979 | 0.9918 | 0.9918 | +0.005 (+0.52%) | 83,283 |
9 Mar 2020 | USD | 0.9964 | 1.0101 | 0.9812 | 0.9867 | 0.9867 | -0.007 (-0.68%) | 622,998 |
8 Mar 2020 | USD | 0.9797 | 0.9935 | 0.9772 | 0.9935 | 0.9935 | +0.014 (+1.43%) | 249,582 |
7 Mar 2020 | USD | 0.9792 | 0.983 | 0.9782 | 0.9795 | 0.9795 | +0.001 (+0.09%) | 53,105 |
6 Mar 2020 | USD | 0.9761 | 0.9791 | 0.9729 | 0.9786 | 0.9786 | +0.003 (+0.27%) | 118,502 |
5 Mar 2020 | USD | 0.9646 | 0.9767 | 0.9641 | 0.976 | 0.976 | +0.011 (+1.18%) | 96,476 |
4 Mar 2020 | USD | 0.96 | 0.9646 | 0.9556 | 0.9646 | 0.9646 | +0.004 (+0.47%) | 278,245 |
3 Mar 2020 | USD | 0.9681 | 0.9686 | 0.9553 | 0.9601 | 0.9601 | -0.007 (-0.78%) | 75,530 |
2 Mar 2020 | USD | 0.9665 | 0.9694 | 0.956 | 0.9676 | 0.9676 | +0.001 (+0.11%) | 97,115 |
1 Mar 2020 | USD | 0.9623 | 0.9736 | 0.9557 | 0.9665 | 0.9665 | +0.006 (+0.66%) | 227,118 |
29 Feb 2020 | USD | 0.9605 | 0.9609 | 0.9445 | 0.9602 | 0.9602 | -0.001 (-0.06%) | 51,405 |
28 Feb 2020 | USD | 0.9538 | 0.9626 | 0.9446 | 0.9608 | 0.9608 | +0.008 (+0.80%) | 85,459 |
27 Feb 2020 | USD | 0.9619 | 0.9688 | 0.9472 | 0.9532 | 0.9532 | -0.009 (-0.91%) | 270,908 |
26 Feb 2020 | USD | 0.9149 | 0.9652 | 0.9117 | 0.962 | 0.962 | +0.047 (+5.13%) | 424,821 |