Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 1.1 | 1.15 | 1.025 | 1.08 | 1.06 | -0.12 (-10.00%) | 43,050 |
17 Mar 2020 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.1778 | +0.03 (+2.56%) | 3,250 |
16 Mar 2020 | USD | 1.2 | 1.2 | 1.14 | 1.17 | 1.1483 | -0.07 (-5.65%) | 11,504 |
13 Mar 2020 | USD | 1.24 | 1.24 | 1.21 | 1.24 | 1.217 | -0.017 (-1.35%) | 3,464 |
12 Mar 2020 | USD | 1.3 | 1.3 | 1.2 | 1.257 | 1.2337 | -0.073 (-5.49%) | 5,910 |
11 Mar 2020 | USD | 1.36 | 1.4 | 1.33 | 1.33 | 1.3053 | -0.07 (-5%) | 40,200 |
10 Mar 2020 | USD | 1.365 | 1.4 | 1.365 | 1.4 | 1.3741 | 0.0 (0.0%) | 3,126 |
9 Mar 2020 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.3741 | 0.0 (0.0%) | 0 |
6 Mar 2020 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.3741 | 0.0 (0.0%) | 0 |
5 Mar 2020 | USD | 1.46 | 1.46 | 1.38 | 1.4 | 1.3741 | -0.04 (-2.78%) | 3,370 |
4 Mar 2020 | USD | 1.32 | 1.44 | 1.32 | 1.44 | 1.4133 | -0.06 (-4%) | 500 |
3 Mar 2020 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 1.4722 | +0.17 (+12.78%) | 200 |
2 Mar 2020 | USD | 1.43 | 1.43 | 1.33 | 1.33 | 1.3053 | +0.03 (+2.31%) | 7,850 |
28 Feb 2020 | USD | 1.35 | 1.35 | 1.3 | 1.3 | 1.2759 | -0.1 (-7.14%) | 3,400 |
27 Feb 2020 | USD | 1.395 | 1.4 | 1.395 | 1.4 | 1.3741 | +0.03 (+2.19%) | 11,008 |
26 Feb 2020 | USD | 1.44 | 1.44 | 1.37 | 1.37 | 1.3446 | 0.0 (0.0%) | 11,300 |
25 Feb 2020 | USD | 1.373 | 1.43 | 1.37 | 1.37 | 1.3446 | -0.02 (-1.44%) | 7,395 |
24 Feb 2020 | USD | 1.39 | 1.39 | 1.39 | 1.39 | 1.3642 | 0.0 (0.0%) | 117,200 |
21 Feb 2020 | USD | 1.47 | 1.47 | 1.37 | 1.39 | 1.3642 | -0.07 (-4.79%) | 6,833 |
20 Feb 2020 | USD | 1.4 | 1.46 | 1.39 | 1.46 | 1.4329 | -0.01 (-0.68%) | 2,900 |
19 Feb 2020 | USD | 1.47 | 1.47 | 1.47 | 1.47 | 1.4428 | +0.01 (+0.68%) | 1,000 |
18 Feb 2020 | USD | 1.37 | 1.46 | 1.37 | 1.46 | 1.4329 | -0.02 (-1.35%) | 64,485 |
14 Feb 2020 | USD | 1.45 | 1.48 | 1.41 | 1.48 | 1.4526 | +0.01 (+0.68%) | 7,152 |
13 Feb 2020 | USD | 1.45 | 1.488 | 1.45 | 1.47 | 1.4428 | -0.08 (-5.16%) | 10,800 |
12 Feb 2020 | USD | 1.53 | 1.55 | 1.53 | 1.55 | 1.5213 | -0.02 (-1.27%) | 2,200 |
11 Feb 2020 | USD | 1.57 | 1.57 | 1.5442 | 1.57 | 1.5409 | +0.15 (+10.56%) | 11,405 |
10 Feb 2020 | USD | 1.42 | 1.42 | 1.42 | 1.42 | 1.3937 | 0.0 (0.0%) | 0 |
7 Feb 2020 | USD | 1.405 | 1.4499 | 1.4 | 1.42 | 1.3937 | -0.071 (-4.78%) | 14,700 |
6 Feb 2020 | USD | 1.53 | 1.53 | 1.4913 | 1.4913 | 1.4637 | +0.021 (+1.46%) | 2,200 |
5 Feb 2020 | USD | 1.48 | 1.48 | 1.44 | 1.4699 | 1.4427 | +0.02 (+1.37%) | 1,725 |