Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 1.52 | 1.52 | 1.45 | 1.45 | 1.4231 | +0.05 (+3.57%) | 8,500 |
3 Feb 2020 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.3741 | +0.004 (+0.30%) | 0 |
31 Jan 2020 | USD | 1.4 | 1.45 | 1.38 | 1.3958 | 1.3699 | -0.034 (-2.39%) | 45,200 |
30 Jan 2020 | USD | 1.46 | 1.46 | 1.42 | 1.43 | 1.4035 | -0.021 (-1.45%) | 34,719 |
29 Jan 2020 | USD | 1.451 | 1.451 | 1.451 | 1.451 | 1.4241 | -0.029 (-1.96%) | 1,025 |
28 Jan 2020 | USD | 1.48 | 1.48 | 1.48 | 1.48 | 1.4526 | -0.02 (-1.33%) | 10,000 |
27 Jan 2020 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 1.4722 | 0.0 (0.0%) | 601 |
24 Jan 2020 | USD | 1.54 | 1.54 | 1.5 | 1.5 | 1.4722 | -0.023 (-1.50%) | 13,500 |
23 Jan 2020 | USD | 1.58 | 1.58 | 1.5 | 1.5228 | 1.4946 | -0.107 (-6.58%) | 30,770 |
22 Jan 2020 | USD | 1.59 | 1.63 | 1.57 | 1.63 | 1.5998 | +0.02 (+1.24%) | 2,500 |
21 Jan 2020 | USD | 1.63 | 1.63 | 1.598 | 1.61 | 1.5802 | -0.09 (-5.29%) | 17,926 |
17 Jan 2020 | USD | 1.7 | 1.7 | 1.7 | 1.7 | 1.6685 | 0.0 (0.0%) | 0 |
16 Jan 2020 | USD | 1.65 | 1.73 | 1.65 | 1.7 | 1.6685 | 0.0 (0.0%) | 400 |
15 Jan 2020 | USD | 1.7 | 1.7 | 1.7 | 1.7 | 1.6685 | +0.076 (+4.68%) | 221 |
14 Jan 2020 | USD | 1.61 | 1.67 | 1.61 | 1.624 | 1.5939 | -0.026 (-1.58%) | 6,900 |
13 Jan 2020 | USD | 1.6 | 1.66 | 1.6 | 1.65 | 1.6194 | -0.066 (-3.85%) | 9,600 |
10 Jan 2020 | USD | 1.712 | 1.716 | 1.712 | 1.716 | 1.6842 | -0.014 (-0.81%) | 1,276 |
9 Jan 2020 | USD | 1.73 | 1.73 | 1.73 | 1.73 | 1.6979 | +0.01 (+0.58%) | 1,000 |
8 Jan 2020 | USD | 1.6434 | 1.72 | 1.6434 | 1.72 | 1.6881 | +0.02 (+1.18%) | 4,200 |
7 Jan 2020 | USD | 1.6568 | 1.7 | 1.6568 | 1.7 | 1.6685 | +0.06 (+3.66%) | 7,700 |
6 Jan 2020 | USD | 1.69 | 1.71 | 1.5634 | 1.64 | 1.6096 | -0.06 (-3.53%) | 54,289 |
3 Jan 2020 | USD | 1.72 | 1.72 | 1.7 | 1.7 | 1.6685 | -0.06 (-3.40%) | 25,700 |
2 Jan 2020 | USD | 1.72 | 1.7599 | 1.72 | 1.7599 | 1.7273 | -0.03 (-1.68%) | 1,500 |
31 Dec 2019 | USD | 1.79 | 1.79 | 1.79 | 1.79 | 1.7568 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 1.75 | 1.79 | 1.741 | 1.79 | 1.7568 | -0.01 (-0.56%) | 10,266 |
27 Dec 2019 | USD | 1.8 | 1.8 | 1.8 | 1.8 | 1.7666 | 0.0 (0.0%) | 0 |
26 Dec 2019 | USD | 1.79 | 1.8 | 1.75 | 1.8 | 1.7666 | +0.01 (+0.56%) | 12,075 |
25 Dec 2019 | USD | 1.79 | 1.79 | 1.79 | 1.79 | 1.7568 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.79 | 1.79 | 1.79 | 1.79 | 1.7568 | +0.007 (+0.38%) | 3,350 |
23 Dec 2019 | USD | 1.8 | 1.8 | 1.7833 | 1.7833 | 1.7502 | -0.017 (-0.93%) | 4,575 |