Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2020 | USD | 0.89 | 0.94 | 0.76 | 0.87 | 0.87 | -0.08 (-8.42%) | 22,500 |
12 Mar 2020 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 0 |
11 Mar 2020 | USD | 1.15 | 1.21 | 0.9 | 0.95 | 0.95 | -0.24 (-20.17%) | 45,600 |
10 Mar 2020 | USD | 1.21 | 1.23 | 1.11 | 1.19 | 1.19 | -0.03 (-2.46%) | 31,000 |
9 Mar 2020 | USD | 1.26 | 1.31 | 1.21 | 1.22 | 1.22 | -0.11 (-8.27%) | 14,600 |
6 Mar 2020 | USD | 1.36 | 1.44 | 1.31 | 1.33 | 1.33 | -0.03 (-2.21%) | 6,300 |
5 Mar 2020 | USD | 1.46 | 1.46 | 1.36 | 1.36 | 1.36 | -0.06 (-4.23%) | 7,300 |
4 Mar 2020 | USD | 1.41 | 1.44 | 1.35 | 1.42 | 1.42 | +0.12 (+9.23%) | 39,300 |
3 Mar 2020 | USD | 1.29 | 1.49 | 1.28 | 1.3 | 1.3 | +0.04 (+3.17%) | 19,200 |
2 Mar 2020 | USD | 1.3 | 1.36 | 1.26 | 1.26 | 1.26 | +0.01 (+0.80%) | 62,900 |
28 Feb 2020 | USD | 1.39 | 1.39 | 1.23 | 1.25 | 1.25 | -0.14 (-10.07%) | 35,800 |
27 Feb 2020 | USD | 1.66 | 1.72 | 1.35 | 1.39 | 1.39 | -0.29 (-17.26%) | 55,900 |
26 Feb 2020 | USD | 1.59 | 1.81 | 1.55 | 1.68 | 1.68 | +0.08 (+5%) | 26,800 |
25 Feb 2020 | USD | 1.72 | 1.74 | 1.6 | 1.6 | 1.6 | -0.13 (-7.51%) | 16,100 |
24 Feb 2020 | USD | 1.74 | 1.86 | 1.67 | 1.73 | 1.73 | +0.05 (+2.98%) | 38,400 |
21 Feb 2020 | USD | 1.66 | 1.68 | 1.56 | 1.68 | 1.68 | +0.23 (+15.86%) | 17,400 |
20 Feb 2020 | USD | 1.41 | 1.48 | 1.36 | 1.45 | 1.45 | +0.08 (+5.84%) | 26,700 |
19 Feb 2020 | USD | 1.31 | 1.37 | 1.29 | 1.37 | 1.37 | +0.07 (+5.38%) | 12,900 |
18 Feb 2020 | USD | 1.36 | 1.38 | 1.28 | 1.3 | 1.3 | -0.04 (-2.99%) | 40,100 |
14 Feb 2020 | USD | 1.37 | 1.4 | 1.33 | 1.34 | 1.34 | -0.04 (-2.90%) | 21,700 |
13 Feb 2020 | USD | 1.39 | 1.4 | 1.36 | 1.38 | 1.38 | -0.01 (-0.72%) | 8,100 |
12 Feb 2020 | USD | 1.37 | 1.4 | 1.36 | 1.39 | 1.39 | +0.01 (+0.72%) | 13,700 |
11 Feb 2020 | USD | 1.36 | 1.4 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 21,700 |
10 Feb 2020 | USD | 1.41 | 1.43 | 1.36 | 1.36 | 1.36 | -0.05 (-3.55%) | 16,400 |
7 Feb 2020 | USD | 1.41 | 1.45 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 7,700 |
6 Feb 2020 | USD | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.03 (-2.05%) | 8,800 |
5 Feb 2020 | USD | 1.44 | 1.46 | 1.41 | 1.46 | 1.46 | -0.02 (-1.35%) | 7,900 |
4 Feb 2020 | USD | 1.43 | 1.49 | 1.41 | 1.48 | 1.48 | +0.03 (+2.07%) | 23,300 |
3 Feb 2020 | USD | 1.41 | 1.47 | 1.41 | 1.45 | 1.45 | -0.03 (-2.03%) | 21,000 |
31 Jan 2020 | USD | 1.44 | 1.52 | 1.44 | 1.48 | 1.48 | -0.04 (-2.63%) | 10,100 |