Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2020 | USD | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 2,781,200 |
10 Mar 2020 | USD | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | 0.0 (0.0%) | 6,136,900 |
9 Mar 2020 | USD | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | -0.03 (-1.69%) | 5,670,100 |
6 Mar 2020 | USD | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 2,033,700 |
5 Mar 2020 | USD | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | +0.02 (+1.14%) | 2,749,100 |
4 Mar 2020 | USD | 1.71 | 1.78 | 1.71 | 1.75 | 1.75 | +0.03 (+1.74%) | 3,155,100 |
3 Mar 2020 | USD | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | +0.01 (+0.58%) | 7,941,500 |
2 Mar 2020 | USD | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -0.06 (-3.39%) | 6,488,800 |
28 Feb 2020 | USD | 1.78 | 1.79 | 1.75 | 1.77 | 1.77 | -0.02 (-1.12%) | 6,649,100 |
27 Feb 2020 | USD | 1.79 | 1.8 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 1,377,200 |
26 Feb 2020 | USD | 1.77 | 1.8 | 1.76 | 1.79 | 1.79 | +0.01 (+0.56%) | 4,022,500 |
25 Feb 2020 | USD | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | +0.03 (+1.71%) | 3,837,300 |
24 Feb 2020 | USD | 1.81 | 1.81 | 1.74 | 1.75 | 1.75 | -0.08 (-4.37%) | 8,685,200 |
21 Feb 2020 | USD | 1.82 | 1.83 | 1.79 | 1.83 | 1.83 | +0.02 (+1.10%) | 2,904,500 |
20 Feb 2020 | USD | 1.8 | 1.83 | 1.79 | 1.81 | 1.81 | +0.02 (+1.12%) | 4,494,000 |
19 Feb 2020 | USD | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 1,847,400 |
18 Feb 2020 | USD | 1.8 | 1.81 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 2,418,500 |
17 Feb 2020 | USD | 1.8 | 1.83 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 4,961,600 |
14 Feb 2020 | USD | 1.8 | 1.81 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 3,543,600 |
13 Feb 2020 | USD | 1.76 | 1.8 | 1.76 | 1.79 | 1.79 | +0.02 (+1.13%) | 8,122,300 |
12 Feb 2020 | USD | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 9,345,500 |
11 Feb 2020 | USD | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | +0.02 (+1.14%) | 4,102,900 |
10 Feb 2020 | USD | 1.78 | 1.8 | 1.76 | 1.76 | 1.76 | -0.02 (-1.12%) | 4,050,000 |
7 Feb 2020 | USD | 1.78 | 1.8 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 1,855,600 |
6 Feb 2020 | USD | 1.8 | 1.8 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 1,285,200 |
5 Feb 2020 | USD | 1.78 | 1.81 | 1.77 | 1.8 | 1.8 | +0.02 (+1.12%) | 3,011,300 |
4 Feb 2020 | USD | 1.79 | 1.8 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 3,930,100 |
3 Feb 2020 | USD | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 6,462,100 |
31 Jan 2020 | USD | 1.8 | 1.8 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 2,557,400 |
30 Jan 2020 | USD | 1.8 | 1.8 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 3,098,600 |