Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 1.05 | 1.19 | 0.99 | 0.9901 | 0.9901 | -0.13 (-11.60%) | 415,492 |
17 Mar 2020 | USD | 0.8212 | 1.24 | 0.8212 | 1.12 | 1.12 | +0.26 (+30.22%) | 912,705 |
16 Mar 2020 | USD | 0.99 | 1.0667 | 0.74 | 0.8601 | 0.8601 | -0.19 (-18.09%) | 479,005 |
13 Mar 2020 | USD | 1.18 | 1.2308 | 1.04 | 1.05 | 1.05 | -0.08 (-7.08%) | 824,572 |
12 Mar 2020 | USD | 1.1 | 1.22 | 1.08 | 1.13 | 1.13 | -0.04 (-3.42%) | 425,074 |
11 Mar 2020 | USD | 1.23 | 1.27 | 1.17 | 1.17 | 1.17 | -0.08 (-6.40%) | 240,427 |
10 Mar 2020 | USD | 1.25 | 1.3 | 1.21 | 1.25 | 1.25 | +0.04 (+3.31%) | 291,450 |
9 Mar 2020 | USD | 1.21 | 1.24 | 1.2 | 1.21 | 1.21 | -0.06 (-4.72%) | 334,294 |
6 Mar 2020 | USD | 1.25 | 1.3 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 231,647 |
5 Mar 2020 | USD | 1.32 | 1.35 | 1.27 | 1.27 | 1.27 | -0.09 (-6.62%) | 146,280 |
4 Mar 2020 | USD | 1.36 | 1.39 | 1.32 | 1.36 | 1.36 | +0.01 (+0.74%) | 237,489 |
3 Mar 2020 | USD | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 223,689 |
2 Mar 2020 | USD | 1.29 | 1.4 | 1.26 | 1.35 | 1.35 | +0.03 (+2.27%) | 363,176 |
28 Feb 2020 | USD | 1.24 | 1.37 | 1.2 | 1.32 | 1.32 | +0.05 (+3.94%) | 457,366 |
27 Feb 2020 | USD | 1.23 | 1.29 | 1.11 | 1.27 | 1.27 | +0.02 (+1.60%) | 690,601 |
26 Feb 2020 | USD | 1.25 | 1.29 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 373,984 |
25 Feb 2020 | USD | 1.36 | 1.36 | 1.24 | 1.25 | 1.25 | -0.08 (-6.02%) | 495,643 |
24 Feb 2020 | USD | 1.35 | 1.38 | 1.32 | 1.33 | 1.33 | -0.08 (-5.67%) | 475,316 |
21 Feb 2020 | USD | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | 0.0 (0.0%) | 247,091 |
20 Feb 2020 | USD | 1.4 | 1.42 | 1.395 | 1.41 | 1.41 | +0.01 (+0.71%) | 266,555 |
19 Feb 2020 | USD | 1.39 | 1.43 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 180,095 |
18 Feb 2020 | USD | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | +0.02 (+1.46%) | 258,364 |
14 Feb 2020 | USD | 1.41 | 1.42 | 1.35 | 1.37 | 1.37 | -0.03 (-2.14%) | 465,980 |
13 Feb 2020 | USD | 1.4 | 1.42 | 1.37 | 1.4 | 1.4 | +0.01 (+0.72%) | 276,149 |
12 Feb 2020 | USD | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | +0.04 (+2.96%) | 275,504 |
11 Feb 2020 | USD | 1.3 | 1.42 | 1.295 | 1.35 | 1.35 | +0.08 (+6.30%) | 527,584 |
10 Feb 2020 | USD | 1.28 | 1.31 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 300,934 |
7 Feb 2020 | USD | 1.31 | 1.31 | 1.25 | 1.27 | 1.27 | -0.04 (-3.05%) | 354,015 |
6 Feb 2020 | USD | 1.31 | 1.36 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 396,510 |
5 Feb 2020 | USD | 1.34 | 1.39 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 541,624 |