Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2020 | USD | 0.9656 | 0.9723 | 0.9487 | 0.97 | 0.97 | +0.05 (+5.46%) | 19,920 |
23 Mar 2020 | USD | 0.87 | 0.9497 | 0.87 | 0.9198 | 0.9198 | -0.1 (-9.82%) | 36,815 |
20 Mar 2020 | USD | 0.993 | 1.03 | 0.97 | 1.02 | 1.02 | +0.034 (+3.45%) | 20,157 |
19 Mar 2020 | USD | 0.9354 | 1 | 0.9225 | 0.986 | 0.986 | +0.075 (+8.26%) | 32,081 |
18 Mar 2020 | USD | 0.9656 | 0.995 | 0.91 | 0.9108 | 0.9108 | -0.099 (-9.82%) | 37,572 |
17 Mar 2020 | USD | 0.9949 | 1.03 | 0.9949 | 1.01 | 1.01 | -0.04 (-3.81%) | 16,434 |
16 Mar 2020 | USD | 0.295 | 1.17 | 0.295 | 1.05 | 1.05 | -0.08 (-7.08%) | 19,367 |
13 Mar 2020 | USD | 1.058 | 1.14 | 1.05 | 1.13 | 1.13 | +0.07 (+6.55%) | 45,043 |
12 Mar 2020 | USD | 1.12 | 1.12 | 1.0465 | 1.0605 | 1.0605 | -0.065 (-5.78%) | 29,691 |
11 Mar 2020 | USD | 1.1668 | 1.1668 | 1.12 | 1.1255 | 1.1255 | -0.074 (-6.21%) | 26,321 |
10 Mar 2020 | USD | 1.1972 | 1.22 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 13,250 |
9 Mar 2020 | USD | 1.21 | 1.24 | 1.19 | 1.19 | 1.19 | -0.115 (-8.81%) | 43,904 |
6 Mar 2020 | USD | 1.2994 | 1.31 | 1.29 | 1.305 | 1.305 | -0.01 (-0.73%) | 15,207 |
5 Mar 2020 | USD | 1.32 | 1.33 | 1.3 | 1.3146 | 1.3146 | -0.005 (-0.41%) | 18,632 |
4 Mar 2020 | USD | 1.3351 | 1.3455 | 1.32 | 1.32 | 1.32 | +0.02 (+1.54%) | 3,844 |
3 Mar 2020 | USD | 1.3224 | 1.3224 | 1.3 | 1.3 | 1.3 | -0.021 (-1.63%) | 12,581 |
2 Mar 2020 | USD | 1.33 | 1.33 | 1.2926 | 1.3215 | 1.3215 | -0.029 (-2.11%) | 59,061 |
28 Feb 2020 | USD | 1.38 | 1.38 | 1.2676 | 1.35 | 1.35 | -0.04 (-2.88%) | 36,291 |
27 Feb 2020 | USD | 1.36 | 1.39 | 1.33 | 1.39 | 1.39 | +0.027 (+1.95%) | 7,809 |
26 Feb 2020 | USD | 1.37 | 1.3878 | 1.3634 | 1.3634 | 1.3634 | -0.026 (-1.91%) | 11,524 |
25 Feb 2020 | USD | 1.4154 | 1.4154 | 1.3608 | 1.3899 | 1.3899 | -0.03 (-2.12%) | 19,135 |
24 Feb 2020 | USD | 1.4373 | 1.4373 | 1.41 | 1.42 | 1.42 | -0.06 (-4.05%) | 7,044 |
21 Feb 2020 | USD | 1.484 | 1.484 | 1.4645 | 1.48 | 1.48 | 0.0 (0.0%) | 2,360 |
20 Feb 2020 | USD | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | +0.05 (+3.50%) | 4,675 |
19 Feb 2020 | USD | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | +0.005 (+0.35%) | 15,771 |
18 Feb 2020 | USD | 1.37 | 1.43 | 1.37 | 1.425 | 1.425 | -0.015 (-1.04%) | 1,549 |
14 Feb 2020 | USD | 1.4415 | 1.4535 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 6,750 |
13 Feb 2020 | USD | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 30,780 |
12 Feb 2020 | USD | 1.4778 | 1.4923 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 7,835 |
11 Feb 2020 | USD | 1.51 | 1.5155 | 1.49 | 1.5 | 1.5 | +0.02 (+1.35%) | 3,999 |