Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2020 | USD | 1.03 | 1.03 | 0.86 | 0.95 | 5.7 | -0.05 (-5%) | 255,500 |
10 Mar 2020 | USD | 1.16 | 1.16 | 0.95 | 1 | 6 | -0.1 (-9.09%) | 594,400 |
9 Mar 2020 | USD | 1 | 1.26 | 1 | 1.1 | 6.6 | +0.07 (+6.80%) | 606,700 |
6 Mar 2020 | USD | 0.97 | 1.04 | 0.95 | 1.03 | 6.18 | +0.04 (+4.04%) | 139,700 |
5 Mar 2020 | USD | 0.98 | 1.01 | 0.95 | 0.99 | 5.94 | -0.01 (-1%) | 29,800 |
4 Mar 2020 | USD | 0.91 | 1.01 | 0.91 | 1 | 6 | +0.06 (+6.38%) | 55,500 |
3 Mar 2020 | USD | 0.87 | 0.95 | 0.86 | 0.94 | 5.64 | +0.04 (+4.44%) | 51,400 |
2 Mar 2020 | USD | 0.95 | 0.95 | 0.88 | 0.9 | 5.4 | -0.02 (-2.17%) | 28,000 |
28 Feb 2020 | USD | 0.94 | 0.94 | 0.79 | 0.92 | 5.52 | -0.02 (-2.13%) | 107,600 |
27 Feb 2020 | USD | 0.93 | 0.96 | 0.91 | 0.94 | 5.64 | -0.03 (-3.09%) | 47,500 |
26 Feb 2020 | USD | 0.94 | 0.99 | 0.92 | 0.97 | 5.82 | +0.02 (+2.11%) | 41,700 |
25 Feb 2020 | USD | 0.94 | 0.99 | 0.93 | 0.95 | 5.7 | 0.0 (0.0%) | 56,600 |
24 Feb 2020 | USD | 0.96 | 1 | 0.94 | 0.95 | 5.7 | -0.03 (-3.06%) | 45,700 |
21 Feb 2020 | USD | 0.98 | 1 | 0.95 | 0.98 | 5.88 | +0.01 (+1.03%) | 46,300 |
20 Feb 2020 | USD | 1.01 | 1.01 | 0.97 | 0.97 | 5.82 | -0.02 (-2.02%) | 51,800 |
19 Feb 2020 | USD | 1.02 | 1.02 | 0.98 | 0.99 | 5.94 | 0.0 (0.0%) | 123,700 |
18 Feb 2020 | USD | 0.97 | 1.02 | 0.97 | 0.99 | 5.94 | -0.01 (-1%) | 51,000 |
14 Feb 2020 | USD | 1.02 | 1.02 | 0.97 | 1 | 6 | +0.01 (+1.01%) | 127,200 |
13 Feb 2020 | USD | 0.99 | 1.01 | 0.95 | 0.99 | 5.94 | -0.03 (-2.94%) | 53,900 |
12 Feb 2020 | USD | 1.03 | 1.03 | 0.95 | 1.02 | 6.12 | +0.01 (+0.99%) | 60,900 |
11 Feb 2020 | USD | 1.02 | 1.05 | 0.97 | 1.01 | 6.06 | 0.0 (0.0%) | 190,000 |
10 Feb 2020 | USD | 1.04 | 1.07 | 1 | 1.01 | 6.06 | -0.01 (-0.98%) | 148,300 |
7 Feb 2020 | USD | 1.07 | 1.07 | 1.01 | 1.02 | 6.12 | -0.02 (-1.92%) | 160,300 |
6 Feb 2020 | USD | 1.08 | 1.08 | 1.01 | 1.04 | 6.24 | -0.01 (-0.95%) | 123,400 |
5 Feb 2020 | USD | 1 | 1.07 | 1 | 1.05 | 6.3 | +0.02 (+1.94%) | 94,200 |
4 Feb 2020 | USD | 1.02 | 1.06 | 1.01 | 1.03 | 6.18 | -0.02 (-1.90%) | 41,700 |
3 Feb 2020 | USD | 1.08 | 1.08 | 1.05 | 1.05 | 6.3 | -0.03 (-2.78%) | 11,900 |
31 Jan 2020 | USD | 1.09 | 1.09 | 1.05 | 1.08 | 6.48 | +0.01 (+0.93%) | 3,700 |
30 Jan 2020 | USD | 1.03 | 1.08 | 0.98 | 1.07 | 6.42 | +0.02 (+1.90%) | 47,300 |
29 Jan 2020 | USD | 1.05 | 1.09 | 1.04 | 1.05 | 6.3 | -0.03 (-2.78%) | 43,300 |