Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2020 | USD | 1.1 | 1.1 | 0.99 | 1.01 | 1.01 | -0.12 (-10.62%) | 1,996,000 |
13 Mar 2020 | USD | 1.19 | 1.19 | 1.1 | 1.13 | 1.13 | -0.1 (-8.13%) | 956,400 |
12 Mar 2020 | USD | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -0.05 (-3.91%) | 235,800 |
11 Mar 2020 | USD | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 400,500 |
10 Mar 2020 | USD | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 580,000 |
9 Mar 2020 | USD | 1.39 | 1.39 | 1.21 | 1.24 | 1.24 | -0.19 (-13.29%) | 1,129,000 |
6 Mar 2020 | USD | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 199,400 |
5 Mar 2020 | USD | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | +0.03 (+2.11%) | 133,200 |
4 Mar 2020 | USD | 1.38 | 1.44 | 1.38 | 1.42 | 1.42 | +0.02 (+1.43%) | 103,300 |
3 Mar 2020 | USD | 1.4 | 1.42 | 1.4 | 1.4 | 1.4 | +0.03 (+2.19%) | 168,300 |
2 Mar 2020 | USD | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | -0.01 (-0.72%) | 154,800 |
28 Feb 2020 | USD | 1.45 | 1.45 | 1.37 | 1.38 | 1.38 | -0.08 (-5.48%) | 461,100 |
27 Feb 2020 | USD | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 217,400 |
26 Feb 2020 | USD | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -0.03 (-1.97%) | 58,600 |
25 Feb 2020 | USD | 1.51 | 1.54 | 1.49 | 1.52 | 1.52 | +0.03 (+2.01%) | 58,100 |
24 Feb 2020 | USD | 1.56 | 1.56 | 1.48 | 1.49 | 1.49 | -0.09 (-5.70%) | 501,000 |
21 Feb 2020 | USD | 1.6 | 1.6 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 39,100 |
20 Feb 2020 | USD | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 142,000 |
19 Feb 2020 | USD | 1.6 | 1.62 | 1.58 | 1.58 | 1.58 | -0.03 (-1.86%) | 50,700 |
18 Feb 2020 | USD | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | -0.04 (-2.42%) | 210,600 |
17 Feb 2020 | USD | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 191,200 |
14 Feb 2020 | USD | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | +0.01 (+0.61%) | 204,600 |
13 Feb 2020 | USD | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | +0.02 (+1.23%) | 236,500 |
12 Feb 2020 | USD | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | +0.01 (+0.62%) | 179,700 |
11 Feb 2020 | USD | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 77,100 |
10 Feb 2020 | USD | 1.63 | 1.65 | 1.61 | 1.61 | 1.61 | -0.05 (-3.01%) | 182,000 |
7 Feb 2020 | USD | 1.6 | 1.66 | 1.6 | 1.66 | 1.66 | +0.04 (+2.47%) | 271,900 |
6 Feb 2020 | USD | 1.58 | 1.65 | 1.58 | 1.62 | 1.62 | +0.05 (+3.18%) | 315,100 |
5 Feb 2020 | USD | 1.47 | 1.57 | 1.47 | 1.57 | 1.57 | +0.07 (+4.67%) | 396,000 |
4 Feb 2020 | USD | 1.49 | 1.53 | 1.48 | 1.5 | 1.5 | +0.04 (+2.74%) | 293,700 |