Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | USD | 0.74 | 0.75 | 0.623 | 0.637 | 0.637 | -0.004 (-0.62%) | 2,135,300 |
19 Mar 2020 | USD | 0.61 | 0.68 | 0.59 | 0.641 | 0.641 | +0.021 (+3.39%) | 1,933,400 |
18 Mar 2020 | USD | 0.75 | 0.78 | 0.566 | 0.62 | 0.62 | -0.149 (-19.38%) | 2,916,400 |
17 Mar 2020 | USD | 0.746 | 0.769 | 0.66 | 0.769 | 0.769 | +0.059 (+8.31%) | 1,835,300 |
16 Mar 2020 | USD | 0.76 | 0.76 | 0.61 | 0.71 | 0.71 | -0.143 (-16.76%) | 1,924,600 |
13 Mar 2020 | USD | 0.8 | 0.853 | 0.681 | 0.853 | 0.853 | -0.054 (-5.95%) | 5,928,200 |
12 Mar 2020 | USD | 0.982 | 1.03 | 0.88 | 0.907 | 0.907 | -0.173 (-16.02%) | 2,719,700 |
11 Mar 2020 | USD | 1.23 | 1.28 | 1.06 | 1.08 | 1.08 | -0.17 (-13.60%) | 2,488,900 |
10 Mar 2020 | USD | 1.34 | 1.34 | 1.22 | 1.25 | 1.25 | +0.01 (+0.81%) | 1,472,600 |
9 Mar 2020 | USD | 1.3 | 1.37 | 1.22 | 1.24 | 1.24 | -0.22 (-15.07%) | 1,998,000 |
6 Mar 2020 | USD | 1.47 | 1.535 | 1.43 | 1.46 | 1.46 | -0.08 (-5.19%) | 1,590,300 |
5 Mar 2020 | USD | 1.5 | 1.6 | 1.48 | 1.54 | 1.54 | -0.02 (-1.28%) | 1,348,000 |
4 Mar 2020 | USD | 1.5 | 1.58 | 1.462 | 1.56 | 1.56 | +0.1 (+6.85%) | 1,526,100 |
3 Mar 2020 | USD | 1.68 | 1.68 | 1.44 | 1.46 | 1.46 | -0.14 (-8.75%) | 2,795,400 |
2 Mar 2020 | USD | 1.42 | 1.7 | 1.4 | 1.6 | 1.6 | +0.2 (+14.29%) | 4,795,400 |
28 Feb 2020 | USD | 1.37 | 1.41 | 1.2 | 1.4 | 1.4 | +0.01 (+0.72%) | 3,280,800 |
27 Feb 2020 | USD | 1.45 | 1.5 | 1.3 | 1.39 | 1.39 | -0.15 (-9.74%) | 3,210,200 |
26 Feb 2020 | USD | 1.62 | 1.65 | 1.49 | 1.54 | 1.54 | -0.08 (-4.94%) | 3,640,800 |
25 Feb 2020 | USD | 1.7 | 1.78 | 1.55 | 1.62 | 1.62 | 0.0 (0.0%) | 8,773,700 |
24 Feb 2020 | USD | 1.62 | 1.68 | 1.5 | 1.62 | 1.62 | +0.18 (+12.50%) | 5,999,180 |
21 Feb 2020 | USD | 1.54 | 1.61 | 1.39 | 1.44 | 1.44 | -0.11 (-7.10%) | 3,503,880 |
20 Feb 2020 | USD | 1.65 | 1.7 | 1.49 | 1.55 | 1.55 | +0.08 (+5.44%) | 5,224,586 |
19 Feb 2020 | USD | 1.49 | 1.75 | 1.38 | 1.47 | 1.47 | +0.12 (+8.89%) | 7,704,795 |
18 Feb 2020 | USD | 1.16 | 1.4 | 1.12 | 1.35 | 1.35 | +0.26 (+23.85%) | 5,903,369 |
14 Feb 2020 | USD | 1 | 1.11 | 1 | 1.09 | 1.09 | +0.07 (+6.86%) | 6,253,454 |
13 Feb 2020 | USD | 1.06 | 1.08 | 0.98 | 1.02 | 1.02 | -0.04 (-3.77%) | 1,145,415 |
12 Feb 2020 | USD | 0.97 | 1.06 | 0.9601 | 1.06 | 1.06 | +0.1 (+10.41%) | 1,750,270 |
11 Feb 2020 | USD | 1 | 1.01 | 0.9482 | 0.9601 | 0.9601 | -0.032 (-3.26%) | 1,450,433 |
10 Feb 2020 | USD | 0.92 | 1 | 0.8905 | 0.9925 | 0.9925 | +0.077 (+8.39%) | 3,848,815 |
7 Feb 2020 | USD | 0.8829 | 0.917 | 0.8449 | 0.9157 | 0.9157 | +0.026 (+2.96%) | 931,213 |