Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2020 | USD | 1.52 | 1.54 | 1.46 | 1.46 | 1.46 | -0.1 (-6.41%) | 872,600 |
31 Jan 2020 | USD | 1.63 | 1.64 | 1.53 | 1.56 | 1.56 | -0.08 (-4.88%) | 654,700 |
30 Jan 2020 | USD | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | -0.02 (-1.20%) | 183,500 |
29 Jan 2020 | USD | 1.63 | 1.71 | 1.63 | 1.66 | 1.66 | +0.01 (+0.61%) | 413,300 |
28 Jan 2020 | USD | 1.72 | 1.72 | 1.63 | 1.65 | 1.65 | -0.08 (-4.62%) | 190,100 |
27 Jan 2020 | USD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
24 Jan 2020 | USD | 1.7 | 1.73 | 1.68 | 1.73 | 1.73 | +0.03 (+1.76%) | 243,700 |
23 Jan 2020 | USD | 1.69 | 1.7 | 1.66 | 1.7 | 1.7 | +0.01 (+0.59%) | 144,100 |
22 Jan 2020 | USD | 1.67 | 1.69 | 1.65 | 1.69 | 1.69 | +0.02 (+1.20%) | 67,900 |
21 Jan 2020 | USD | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | +0.02 (+1.21%) | 212,300 |
20 Jan 2020 | USD | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 341,700 |
17 Jan 2020 | USD | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 245,900 |
16 Jan 2020 | USD | 1.7 | 1.71 | 1.63 | 1.65 | 1.65 | -0.04 (-2.37%) | 948,400 |
15 Jan 2020 | USD | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -0.05 (-2.87%) | 342,600 |
14 Jan 2020 | USD | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 265,200 |
13 Jan 2020 | USD | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -0.02 (-1.12%) | 168,600 |
10 Jan 2020 | USD | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | +0.02 (+1.14%) | 294,700 |
9 Jan 2020 | USD | 1.73 | 1.77 | 1.73 | 1.76 | 1.76 | +0.02 (+1.15%) | 462,600 |
8 Jan 2020 | USD | 1.77 | 1.77 | 1.71 | 1.74 | 1.74 | -0.05 (-2.79%) | 605,000 |
7 Jan 2020 | USD | 1.77 | 1.8 | 1.76 | 1.79 | 1.79 | +0.02 (+1.13%) | 307,000 |
6 Jan 2020 | USD | 1.81 | 1.81 | 1.74 | 1.77 | 1.77 | -0.03 (-1.67%) | 397,300 |
3 Jan 2020 | USD | 1.76 | 1.86 | 1.76 | 1.8 | 1.8 | +0.05 (+2.86%) | 1,499,900 |
2 Jan 2020 | USD | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 1,035,400 |
31 Dec 2019 | USD | 1.78 | 1.8 | 1.74 | 1.74 | 1.74 | -0.04 (-2.25%) | 951,400 |
30 Dec 2019 | USD | 1.74 | 1.79 | 1.73 | 1.78 | 1.78 | +0.05 (+2.89%) | 1,018,600 |
27 Dec 2019 | USD | 1.69 | 1.74 | 1.68 | 1.73 | 1.73 | +0.05 (+2.98%) | 551,700 |
26 Dec 2019 | USD | 1.67 | 1.69 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 214,000 |
25 Dec 2019 | USD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 172,100 |
23 Dec 2019 | USD | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 202,600 |