Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2020 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | +0.02 (+1.63%) | 24,802 |
20 Feb 2020 | USD | 1.21 | 1.2608 | 1.21 | 1.23 | 1.23 | +0.02 (+1.65%) | 37,540 |
19 Feb 2020 | USD | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | +0.06 (+5.22%) | 27,429 |
18 Feb 2020 | USD | 1.22 | 1.22 | 1.1 | 1.15 | 1.15 | -0.02 (-1.71%) | 7,816 |
14 Feb 2020 | USD | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | +0.04 (+3.54%) | 27,784 |
13 Feb 2020 | USD | 1.05 | 1.15 | 1.05 | 1.13 | 1.13 | +0.08 (+7.62%) | 48,460 |
12 Feb 2020 | USD | 1.041 | 1.055 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 15,448 |
11 Feb 2020 | USD | 1.06 | 1.06 | 1 | 1.03 | 1.03 | -0.01 (-0.96%) | 10,447 |
10 Feb 2020 | USD | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 2,794 |
7 Feb 2020 | USD | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 7,256 |
6 Feb 2020 | USD | 1.03 | 1.045 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 17,217 |
5 Feb 2020 | USD | 1.0514 | 1.0514 | 1.03 | 1.05 | 1.05 | -0.017 (-1.62%) | 8,962 |
4 Feb 2020 | USD | 1.06 | 1.07 | 1.04 | 1.0673 | 1.0673 | +0.017 (+1.65%) | 5,507 |
3 Feb 2020 | USD | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 702 |
31 Jan 2020 | USD | 1.05 | 1.08 | 1.0346 | 1.08 | 1.08 | +0.01 (+0.93%) | 1,979 |
30 Jan 2020 | USD | 1.038 | 1.07 | 1.03 | 1.07 | 1.07 | 0.0 (0.0%) | 11,406 |
29 Jan 2020 | USD | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | +0.01 (+0.94%) | 6,495 |
28 Jan 2020 | USD | 1.037 | 1.06 | 1.0305 | 1.06 | 1.06 | +0.05 (+4.95%) | 7,673 |
27 Jan 2020 | USD | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -0.117 (-10.41%) | 16,519 |
24 Jan 2020 | USD | 1.1235 | 1.13 | 1.1 | 1.1273 | 1.1273 | -0.023 (-1.97%) | 7,599 |
23 Jan 2020 | USD | 1.11 | 1.15 | 1.1 | 1.15 | 1.15 | -0.01 (-0.86%) | 3,817 |
22 Jan 2020 | USD | 1.14 | 1.1681 | 1.11 | 1.16 | 1.16 | -0.007 (-0.63%) | 6,118 |
21 Jan 2020 | USD | 1.15 | 1.1697 | 1.1 | 1.1673 | 1.1673 | -0.013 (-1.08%) | 13,571 |
17 Jan 2020 | USD | 1.18 | 1.18 | 1.12 | 1.18 | 1.18 | 0.0 (0.0%) | 3,608 |
16 Jan 2020 | USD | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | +0.041 (+3.57%) | 12,395 |
15 Jan 2020 | USD | 1.2 | 1.2 | 1.0521 | 1.1393 | 1.1393 | -0.051 (-4.26%) | 23,401 |
14 Jan 2020 | USD | 1.136 | 1.19 | 1.1 | 1.19 | 1.19 | 0.0 (0.0%) | 98,018 |
13 Jan 2020 | USD | 1.14 | 1.24 | 1.14 | 1.19 | 1.19 | +0.05 (+4.39%) | 40,473 |
10 Jan 2020 | USD | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | +0.04 (+3.64%) | 14,441 |
9 Jan 2020 | USD | 1.1 | 1.1172 | 1.1 | 1.1 | 1.1 | -0.009 (-0.81%) | 4,345 |