Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 0.66 | 0.66 | 0.57 | 0.61 | 0.61 | -0.05 (-7.58%) | 56,200 |
17 Mar 2020 | USD | 0.65 | 0.7 | 0.64 | 0.66 | 0.66 | -0.03 (-4.35%) | 29,000 |
16 Mar 2020 | USD | 0.69 | 0.7 | 0.54 | 0.69 | 0.69 | -0.05 (-6.76%) | 66,800 |
13 Mar 2020 | USD | 0.65 | 0.81 | 0.65 | 0.74 | 0.74 | +0.05 (+7.25%) | 43,700 |
12 Mar 2020 | USD | 0.55 | 0.7 | 0.55 | 0.69 | 0.69 | -0.07 (-9.21%) | 79,600 |
11 Mar 2020 | USD | 0.83 | 0.84 | 0.68 | 0.76 | 0.76 | -0.09 (-10.59%) | 44,600 |
10 Mar 2020 | USD | 0.93 | 0.93 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 14,700 |
9 Mar 2020 | USD | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | -0.05 (-5.38%) | 28,300 |
6 Mar 2020 | USD | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | -0.02 (-2.11%) | 13,600 |
5 Mar 2020 | USD | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | -0.02 (-2.06%) | 23,300 |
4 Mar 2020 | USD | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | -0.02 (-2.02%) | 24,600 |
3 Mar 2020 | USD | 0.92 | 0.99 | 0.91 | 0.99 | 0.99 | +0.04 (+4.21%) | 17,000 |
2 Mar 2020 | USD | 1.04 | 1.04 | 0.95 | 0.95 | 0.95 | -0.04 (-4.04%) | 30,100 |
28 Feb 2020 | USD | 0.9 | 1.06 | 0.84 | 0.99 | 0.99 | +0.09 (+10%) | 123,400 |
27 Feb 2020 | USD | 0.95 | 0.95 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 32,200 |
26 Feb 2020 | USD | 0.95 | 0.95 | 0.9 | 0.9 | 0.9 | -0.04 (-4.26%) | 45,200 |
25 Feb 2020 | USD | 0.99 | 1 | 0.94 | 0.94 | 0.94 | -0.05 (-5.05%) | 29,000 |
24 Feb 2020 | USD | 1 | 1 | 0.9 | 0.99 | 0.99 | -0.01 (-1%) | 46,300 |
21 Feb 2020 | USD | 0.97 | 1.02 | 0.96 | 1 | 1 | +0.02 (+2.04%) | 18,200 |
20 Feb 2020 | USD | 1.01 | 1.02 | 0.94 | 0.98 | 0.98 | -0.03 (-2.97%) | 20,300 |
19 Feb 2020 | USD | 1.08 | 1.1 | 1.01 | 1.01 | 1.01 | -0.07 (-6.48%) | 47,100 |
18 Feb 2020 | USD | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 13,100 |
14 Feb 2020 | USD | 0.99 | 1.07 | 0.98 | 1.06 | 1.06 | +0.06 (+6%) | 17,500 |
13 Feb 2020 | USD | 0.98 | 1 | 0.98 | 1 | 1 | +0.01 (+1.01%) | 5,900 |
12 Feb 2020 | USD | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 0.0 (0.0%) | 5,300 |
11 Feb 2020 | USD | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | +0.02 (+2.06%) | 20,000 |
10 Feb 2020 | USD | 1.01 | 1.01 | 0.94 | 0.97 | 0.97 | -0.03 (-3%) | 7,500 |
7 Feb 2020 | USD | 1 | 1.03 | 1 | 1 | 1 | -0.04 (-3.85%) | 28,500 |
6 Feb 2020 | USD | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | +0.04 (+4%) | 31,400 |
5 Feb 2020 | USD | 1 | 1.07 | 1 | 1 | 1 | -0.02 (-1.96%) | 30,500 |