Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2020 | USD | 1.433 | 1.6631 | 1.433 | 1.599 | 1.599 | +0.17 (+11.90%) | 12,878 |
2 Mar 2020 | USD | 1.4486 | 1.4486 | 1.4063 | 1.429 | 1.429 | +0.109 (+8.26%) | 4,795 |
28 Feb 2020 | USD | 1.56 | 1.56 | 1.3 | 1.32 | 1.32 | -0.18 (-12%) | 30,521 |
27 Feb 2020 | USD | 1.66 | 1.66 | 1.5 | 1.5 | 1.5 | -0.195 (-11.50%) | 21,948 |
26 Feb 2020 | USD | 1.725 | 1.725 | 1.695 | 1.695 | 1.695 | -0.029 (-1.67%) | 5,355 |
25 Feb 2020 | USD | 1.89 | 1.9233 | 1.7238 | 1.7238 | 1.7238 | -0.118 (-6.40%) | 32,960 |
24 Feb 2020 | USD | 1.93 | 2.01 | 1.8416 | 1.8416 | 1.8416 | -0.095 (-4.91%) | 15,847 |
21 Feb 2020 | USD | 1.88 | 1.9672 | 1.88 | 1.9366 | 1.9366 | +0.128 (+7.10%) | 25,395 |
20 Feb 2020 | USD | 1.86 | 1.86 | 1.8083 | 1.8083 | 1.8083 | -0.028 (-1.50%) | 4,500 |
19 Feb 2020 | USD | 1.74 | 1.8725 | 1.74 | 1.8358 | 1.8358 | +0.186 (+11.25%) | 25,591 |
18 Feb 2020 | USD | 1.6481 | 1.68 | 1.57 | 1.6501 | 1.6501 | -0.031 (-1.84%) | 41,762 |
14 Feb 2020 | USD | 1.67 | 1.681 | 1.65 | 1.681 | 1.681 | +0.02 (+1.18%) | 2,540 |
13 Feb 2020 | USD | 1.6025 | 1.669 | 1.6 | 1.6614 | 1.6614 | +0.066 (+4.16%) | 10,348 |
12 Feb 2020 | USD | 1.5806 | 1.595 | 1.5806 | 1.595 | 1.595 | +0.035 (+2.24%) | 2,235 |
11 Feb 2020 | USD | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -0.03 (-1.89%) | 6,692 |
10 Feb 2020 | USD | 1.619 | 1.63 | 1.59 | 1.59 | 1.59 | -0.099 (-5.86%) | 13,240 |
7 Feb 2020 | USD | 1.659 | 1.7 | 1.65 | 1.6889 | 1.6889 | +0.023 (+1.39%) | 11,160 |
6 Feb 2020 | USD | 1.64 | 1.678 | 1.6284 | 1.6658 | 1.6658 | +0.046 (+2.83%) | 21,372 |
5 Feb 2020 | USD | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | +0.08 (+5.19%) | 11,500 |
4 Feb 2020 | USD | 1.57 | 1.6 | 1.52 | 1.54 | 1.54 | +0.015 (+1.00%) | 15,640 |
3 Feb 2020 | USD | 1.52 | 1.5248 | 1.4987 | 1.5248 | 1.5248 | +0.009 (+0.61%) | 5,780 |
31 Jan 2020 | USD | 1.541 | 1.55 | 1.51 | 1.5156 | 1.5156 | -0.034 (-2.22%) | 27,547 |
30 Jan 2020 | USD | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 9,750 |
29 Jan 2020 | USD | 1.569 | 1.569 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 17,673 |
28 Jan 2020 | USD | 1.6 | 1.64 | 1.55 | 1.55 | 1.55 | -0.15 (-8.82%) | 18,111 |
27 Jan 2020 | USD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | -0.03 (-1.73%) | 2,002 |
24 Jan 2020 | USD | 1.7081 | 1.73 | 1.6789 | 1.73 | 1.73 | +0.161 (+10.26%) | 6,000 |
23 Jan 2020 | USD | 1.65 | 1.65 | 1.5304 | 1.569 | 1.569 | -0.081 (-4.91%) | 16,209 |
22 Jan 2020 | USD | 1.633 | 1.65 | 1.63 | 1.65 | 1.65 | -0.01 (-0.60%) | 5,425 |
21 Jan 2020 | USD | 1.69 | 1.7 | 1.618 | 1.66 | 1.66 | -0.15 (-8.29%) | 54,772 |