Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | USD | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 2,726 |
7 Feb 2020 | USD | 1.515 | 1.515 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 12,653 |
6 Feb 2020 | USD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 4,050 |
5 Feb 2020 | USD | 1.54 | 1.54 | 1.48 | 1.51 | 1.51 | +0.01 (+0.67%) | 19,692 |
4 Feb 2020 | USD | 1.44 | 1.51 | 1.44 | 1.5 | 1.5 | +0.04 (+2.74%) | 27,698 |
3 Feb 2020 | USD | 1.45 | 1.4956 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 27,736 |
31 Jan 2020 | USD | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 8,953 |
30 Jan 2020 | USD | 1.5 | 1.5 | 1.455 | 1.46 | 1.46 | -0.015 (-1.02%) | 44,166 |
29 Jan 2020 | USD | 1.49 | 1.5099 | 1.4268 | 1.475 | 1.475 | -0.035 (-2.32%) | 93,378 |
28 Jan 2020 | USD | 1.59 | 1.59 | 1.5005 | 1.51 | 1.51 | -0.04 (-2.58%) | 115,203 |
27 Jan 2020 | USD | 1.52 | 1.5809 | 1.49 | 1.55 | 1.55 | +0.094 (+6.45%) | 131,670 |
24 Jan 2020 | USD | 1.35 | 1.48 | 1.35 | 1.4561 | 1.4561 | +0.056 (+4.01%) | 50,729 |
23 Jan 2020 | USD | 1.36 | 1.4 | 1.36 | 1.4 | 1.4 | +0.04 (+2.94%) | 19,260 |
22 Jan 2020 | USD | 1.34 | 1.3605 | 1.34 | 1.36 | 1.36 | -0.03 (-2.16%) | 5,901 |
21 Jan 2020 | USD | 1.3475 | 1.4 | 1.33 | 1.39 | 1.39 | +0.06 (+4.51%) | 83,393 |
17 Jan 2020 | USD | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | +0.008 (+0.57%) | 75,755 |
16 Jan 2020 | USD | 1.35 | 1.35 | 1.3224 | 1.3224 | 1.3224 | +0.007 (+0.52%) | 7,087 |
15 Jan 2020 | USD | 1.3412 | 1.3412 | 1.3155 | 1.3155 | 1.3155 | -0.033 (-2.45%) | 5,000 |
14 Jan 2020 | USD | 1.3101 | 1.3485 | 1.3101 | 1.3485 | 1.3485 | -0.006 (-0.45%) | 7,360 |
13 Jan 2020 | USD | 1.3687 | 1.3687 | 1.31 | 1.3546 | 1.3546 | +0.009 (+0.67%) | 8,919 |
10 Jan 2020 | USD | 1.4 | 1.4 | 1.3456 | 1.3456 | 1.3456 | -0.054 (-3.89%) | 14,599 |
9 Jan 2020 | USD | 1.27 | 1.42 | 1.27 | 1.4 | 1.4 | +0.01 (+0.72%) | 39,400 |
8 Jan 2020 | USD | 1.3543 | 1.39 | 1.33 | 1.39 | 1.39 | +0.09 (+6.92%) | 35,722 |
7 Jan 2020 | USD | 1.27 | 1.3 | 1.27 | 1.3 | 1.3 | +0.05 (+4%) | 2,324 |
6 Jan 2020 | USD | 1.25 | 1.2614 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 16,751 |
3 Jan 2020 | USD | 1.28 | 1.2954 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 15,244 |
2 Jan 2020 | USD | 1.3084 | 1.3084 | 1.28 | 1.3 | 1.3 | +0.025 (+1.96%) | 10,186 |
31 Dec 2019 | USD | 1.2322 | 1.2768 | 1.2322 | 1.275 | 1.275 | +0.035 (+2.82%) | 26,439 |
30 Dec 2019 | USD | 1.22 | 1.25 | 1.2172 | 1.24 | 1.24 | +0.027 (+2.25%) | 28,568 |
27 Dec 2019 | USD | 1.2142 | 1.2301 | 1.2101 | 1.2127 | 1.2127 | +0.063 (+5.45%) | 47,026 |