Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | USD | 1.15 | 1.23 | 1.15 | 1.23 | 12.3 | +0.09 (+7.89%) | 3,649,749 |
5 Feb 2020 | USD | 1.1 | 1.15 | 1.085 | 1.14 | 11.4 | +0.04 (+3.64%) | 1,043,884 |
4 Feb 2020 | USD | 1.11 | 1.11 | 1.06 | 1.1 | 11 | -0.02 (-1.79%) | 2,488,540 |
3 Feb 2020 | USD | 1.14 | 1.16 | 1.1 | 1.12 | 11.2 | -0.03 (-2.61%) | 3,213,851 |
31 Jan 2020 | USD | 1.15 | 1.19 | 1.13 | 1.15 | 11.5 | -0.01 (-0.86%) | 2,768,922 |
30 Jan 2020 | USD | 1.15 | 1.18 | 1.11 | 1.16 | 11.6 | +0.01 (+0.87%) | 2,892,331 |
29 Jan 2020 | USD | 1.08 | 1.16 | 1.06 | 1.15 | 11.5 | +0.08 (+7.48%) | 2,876,439 |
28 Jan 2020 | USD | 1.13 | 1.15 | 1.06 | 1.07 | 10.7 | -0.06 (-5.31%) | 6,424,843 |
27 Jan 2020 | USD | 1.2 | 1.21 | 1.13 | 1.13 | 11.3 | -0.05 (-4.24%) | 2,905,500 |
24 Jan 2020 | USD | 1.17 | 1.19 | 1.15 | 1.18 | 11.8 | +0.02 (+1.72%) | 2,020,779 |
23 Jan 2020 | USD | 1.19 | 1.21 | 1.16 | 1.16 | 11.6 | 0.0 (0.0%) | 2,547,255 |
22 Jan 2020 | USD | 1.19 | 1.21 | 1.16 | 1.16 | 11.6 | -0.03 (-2.52%) | 1,805,882 |
21 Jan 2020 | USD | 1.16 | 1.2 | 1.15 | 1.19 | 11.9 | +0.01 (+0.85%) | 2,934,861 |
17 Jan 2020 | USD | 1.23 | 1.23 | 1.18 | 1.18 | 11.8 | -0.04 (-3.28%) | 2,369,003 |
16 Jan 2020 | USD | 1.21 | 1.24 | 1.2 | 1.22 | 12.2 | 0.0 (0.0%) | 1,644,970 |
15 Jan 2020 | USD | 1.2 | 1.24 | 1.16 | 1.22 | 12.2 | +0.05 (+4.27%) | 2,418,454 |
14 Jan 2020 | USD | 1.17 | 1.19 | 1.155 | 1.17 | 11.7 | 0.0 (0.0%) | 2,262,641 |
13 Jan 2020 | USD | 1.24 | 1.25 | 1.16 | 1.17 | 11.7 | -0.08 (-6.40%) | 2,153,617 |
10 Jan 2020 | USD | 1.17 | 1.25 | 1.1634 | 1.25 | 12.5 | +0.08 (+6.84%) | 2,811,864 |
9 Jan 2020 | USD | 1.18 | 1.19 | 1.14 | 1.17 | 11.7 | +0.01 (+0.86%) | 2,687,486 |
8 Jan 2020 | USD | 1.3 | 1.3 | 1.16 | 1.16 | 11.6 | -0.13 (-10.08%) | 5,227,515 |
7 Jan 2020 | USD | 1.28 | 1.3 | 1.25 | 1.29 | 12.9 | +0.02 (+1.57%) | 2,064,642 |
6 Jan 2020 | USD | 1.31 | 1.32 | 1.26 | 1.27 | 12.7 | +0.02 (+1.60%) | 4,255,515 |
3 Jan 2020 | USD | 1.35 | 1.35 | 1.25 | 1.25 | 12.5 | -0.03 (-2.34%) | 4,143,382 |
2 Jan 2020 | USD | 1.31 | 1.31 | 1.25 | 1.28 | 12.8 | +0.01 (+0.79%) | 4,108,837 |
31 Dec 2019 | USD | 1.33 | 1.34 | 1.27 | 1.27 | 12.7 | -0.03 (-2.31%) | 5,098,084 |
30 Dec 2019 | USD | 1.22 | 1.31 | 1.22 | 1.3 | 13 | +0.08 (+6.56%) | 5,474,523 |
27 Dec 2019 | USD | 1.22 | 1.25 | 1.21 | 1.22 | 12.2 | -0.01 (-0.81%) | 3,074,882 |
26 Dec 2019 | USD | 1.2 | 1.28 | 1.19 | 1.23 | 12.3 | +0.05 (+4.24%) | 5,245,057 |
25 Dec 2019 | USD | 1.18 | 1.18 | 1.18 | 1.18 | 11.8 | 0.0 (0.0%) | 0 |