Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 0.9401 | 1.04 | 0.9308 | 0.9666 | 231.984 | +0.015 (+1.59%) | 612,443 |
4 Feb 2020 | USD | 1 | 1 | 0.92 | 0.9515 | 228.36 | -0.029 (-2.91%) | 442,141 |
3 Feb 2020 | USD | 1.04 | 1.0599 | 0.96 | 0.98 | 235.2 | -0.06 (-5.77%) | 552,580 |
31 Jan 2020 | USD | 1.09 | 1.1 | 1.01 | 1.04 | 249.6 | -0.03 (-2.80%) | 368,381 |
30 Jan 2020 | USD | 1.11 | 1.14 | 1.02 | 1.07 | 256.8 | -0.09 (-7.76%) | 471,674 |
29 Jan 2020 | USD | 1.22 | 1.22 | 1.12 | 1.16 | 278.4 | -0.03 (-2.53%) | 270,971 |
28 Jan 2020 | USD | 1.22 | 1.2375 | 1.11 | 1.1901 | 285.624 | +0.06 (+5.32%) | 405,863 |
27 Jan 2020 | USD | 1.2 | 1.2299 | 1.06 | 1.13 | 271.2 | -0.09 (-7.38%) | 468,810 |
24 Jan 2020 | USD | 1.22 | 1.3 | 1.22 | 1.22 | 292.8 | -0.02 (-1.61%) | 338,872 |
23 Jan 2020 | USD | 1.32 | 1.33 | 1.2 | 1.24 | 297.6 | -0.105 (-7.81%) | 665,556 |
22 Jan 2020 | USD | 1.4 | 1.44 | 1.34 | 1.345 | 322.8 | -0.165 (-10.93%) | 649,009 |
21 Jan 2020 | USD | 1.52 | 1.57 | 1.46 | 1.51 | 362.4 | -0.01 (-0.66%) | 448,419 |
17 Jan 2020 | USD | 1.46 | 1.53 | 1.44 | 1.52 | 364.8 | +0.08 (+5.56%) | 677,638 |
16 Jan 2020 | USD | 1.43 | 1.48 | 1.42 | 1.44 | 345.6 | +0.01 (+0.70%) | 179,263 |
15 Jan 2020 | USD | 1.46 | 1.484 | 1.4 | 1.43 | 343.2 | -0.02 (-1.38%) | 185,336 |
14 Jan 2020 | USD | 1.45 | 1.45 | 1.39 | 1.45 | 348 | +0.04 (+2.84%) | 312,792 |
13 Jan 2020 | USD | 1.47 | 1.5 | 1.38 | 1.41 | 338.4 | -0.11 (-7.24%) | 678,061 |
10 Jan 2020 | USD | 1.55 | 1.68 | 1.47 | 1.52 | 364.8 | +0.07 (+4.83%) | 2,247,732 |
9 Jan 2020 | USD | 1.63 | 1.63 | 1.45 | 1.45 | 348 | -0.11 (-7.05%) | 469,014 |
8 Jan 2020 | USD | 1.4 | 1.62 | 1.36 | 1.56 | 374.4 | +0.15 (+10.64%) | 857,878 |
7 Jan 2020 | USD | 1.46 | 1.5 | 1.37 | 1.41 | 338.4 | -0.01 (-0.70%) | 489,903 |
6 Jan 2020 | USD | 1.35 | 1.44 | 1.26 | 1.42 | 340.8 | +0.09 (+6.77%) | 757,390 |
3 Jan 2020 | USD | 1.36 | 1.3669 | 1.31 | 1.33 | 319.2 | -0.02 (-1.48%) | 235,803 |
2 Jan 2020 | USD | 1.32 | 1.38 | 1.31 | 1.35 | 324 | +0.01 (+0.75%) | 338,767 |
31 Dec 2019 | USD | 1.38 | 1.38 | 1.3 | 1.34 | 321.6 | -0.015 (-1.11%) | 331,503 |
30 Dec 2019 | USD | 1.43 | 1.44 | 1.35 | 1.355 | 325.2 | -0.055 (-3.90%) | 321,274 |
27 Dec 2019 | USD | 1.48 | 1.4876 | 1.4 | 1.41 | 338.4 | -0.06 (-4.08%) | 408,996 |
26 Dec 2019 | USD | 1.5 | 1.5 | 1.4 | 1.47 | 352.8 | -0.02 (-1.34%) | 340,523 |
25 Dec 2019 | USD | 1.49 | 1.49 | 1.49 | 1.49 | 357.6 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.34 | 1.51 | 1.3 | 1.49 | 357.6 | +0.15 (+11.19%) | 612,628 |