Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | USD | 1.61 | 1.65 | 1.51 | 1.56 | 1.56 | +0.01 (+0.65%) | 217,296 |
5 Mar 2020 | USD | 1.62 | 1.62 | 1.53 | 1.55 | 1.55 | -0.049 (-3.03%) | 185,286 |
4 Mar 2020 | USD | 1.62 | 1.64 | 1.55 | 1.5985 | 1.5985 | -0.021 (-1.33%) | 218,662 |
3 Mar 2020 | USD | 1.73 | 1.74 | 1.5741 | 1.62 | 1.62 | -0.051 (-3.05%) | 319,011 |
2 Mar 2020 | USD | 1.65 | 1.75 | 1.57 | 1.671 | 1.671 | +0.021 (+1.28%) | 356,196 |
28 Feb 2020 | USD | 1.431 | 1.76 | 1.3987 | 1.6499 | 1.6499 | +0.139 (+9.16%) | 604,723 |
27 Feb 2020 | USD | 1.6 | 1.62 | 1.35 | 1.5114 | 1.5114 | -0.099 (-6.12%) | 867,105 |
26 Feb 2020 | USD | 1.68 | 1.7639 | 1.6026 | 1.61 | 1.61 | -0.121 (-6.97%) | 509,126 |
25 Feb 2020 | USD | 1.69 | 1.8091 | 1.632 | 1.7306 | 1.7306 | -0.026 (-1.49%) | 744,859 |
24 Feb 2020 | USD | 1.81 | 1.83 | 1.71 | 1.7568 | 1.7568 | -0.093 (-5.04%) | 812,864 |
21 Feb 2020 | USD | 1.94 | 1.96 | 1.8 | 1.85 | 1.85 | +0.241 (+14.95%) | 2,909,217 |
20 Feb 2020 | USD | 1.4 | 1.65 | 1.4 | 1.6094 | 1.6094 | +0.185 (+12.99%) | 656,621 |
19 Feb 2020 | USD | 1.47 | 1.49 | 1.4 | 1.4244 | 1.4244 | -0.026 (-1.77%) | 208,738 |
18 Feb 2020 | USD | 1.49 | 1.51 | 1.4 | 1.45 | 1.45 | -0.04 (-2.68%) | 186,974 |
14 Feb 2020 | USD | 1.51 | 1.53 | 1.455 | 1.49 | 1.49 | -0.015 (-1.00%) | 166,220 |
13 Feb 2020 | USD | 1.56 | 1.56 | 1.4953 | 1.505 | 1.505 | -0.014 (-0.93%) | 119,051 |
12 Feb 2020 | USD | 1.58 | 1.58 | 1.4965 | 1.5191 | 1.5191 | -0.018 (-1.18%) | 162,622 |
11 Feb 2020 | USD | 1.52 | 1.58 | 1.5 | 1.5373 | 1.5373 | -0.003 (-0.18%) | 150,170 |
10 Feb 2020 | USD | 1.52 | 1.5789 | 1.517 | 1.54 | 1.54 | +0.01 (+0.65%) | 203,989 |
7 Feb 2020 | USD | 1.62 | 1.62 | 1.525 | 1.53 | 1.53 | -0.035 (-2.24%) | 159,258 |
6 Feb 2020 | USD | 1.53 | 1.675 | 1.53 | 1.565 | 1.565 | +0.024 (+1.52%) | 126,664 |
5 Feb 2020 | USD | 1.55 | 1.6 | 1.51 | 1.5415 | 1.5415 | -0.018 (-1.19%) | 122,544 |
4 Feb 2020 | USD | 1.53 | 1.65 | 1.53 | 1.56 | 1.56 | -0.024 (-1.54%) | 159,514 |
3 Feb 2020 | USD | 1.5 | 1.6 | 1.5 | 1.5844 | 1.5844 | +0.027 (+1.71%) | 107,541 |
31 Jan 2020 | USD | 1.575 | 1.64 | 1.5249 | 1.5577 | 1.5577 | -0.012 (-0.78%) | 125,077 |
30 Jan 2020 | USD | 1.52 | 1.62 | 1.51 | 1.57 | 1.57 | -0.043 (-2.68%) | 173,004 |
29 Jan 2020 | USD | 1.84 | 1.84 | 1.594 | 1.6133 | 1.6133 | -0.007 (-0.41%) | 144,722 |
28 Jan 2020 | USD | 1.56 | 1.645 | 1.56 | 1.62 | 1.62 | +0.05 (+3.18%) | 147,351 |
27 Jan 2020 | USD | 1.71 | 1.71 | 1.57 | 1.57 | 1.57 | -0.1 (-5.99%) | 173,792 |
24 Jan 2020 | USD | 1.73 | 1.73 | 1.6 | 1.67 | 1.67 | -0.02 (-1.18%) | 237,790 |