Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2020 | USD | 1.76 | 1.8 | 1.75 | 1.8 | 1.8 | +0.05 (+2.86%) | 5,009,700 |
28 Jan 2020 | USD | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -0.05 (-2.78%) | 2,863,100 |
27 Jan 2020 | USD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
24 Jan 2020 | USD | 1.79 | 1.8 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 1,159,200 |
23 Jan 2020 | USD | 1.8 | 1.8 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 2,834,000 |
22 Jan 2020 | USD | 1.8 | 1.81 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 3,213,800 |
21 Jan 2020 | USD | 1.8 | 1.81 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 2,168,500 |
20 Jan 2020 | USD | 1.8 | 1.81 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 3,212,400 |
17 Jan 2020 | USD | 1.83 | 1.83 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 1,899,600 |
16 Jan 2020 | USD | 1.8 | 1.83 | 1.79 | 1.82 | 1.82 | +0.02 (+1.11%) | 2,628,500 |
15 Jan 2020 | USD | 1.82 | 1.83 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 2,454,600 |
14 Jan 2020 | USD | 1.83 | 1.83 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 2,336,900 |
13 Jan 2020 | USD | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 1,586,500 |
10 Jan 2020 | USD | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 2,279,300 |
9 Jan 2020 | USD | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 1,738,300 |
8 Jan 2020 | USD | 1.86 | 1.86 | 1.81 | 1.83 | 1.83 | -0.02 (-1.08%) | 3,449,000 |
7 Jan 2020 | USD | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | +0.01 (+0.54%) | 3,450,600 |
6 Jan 2020 | USD | 1.83 | 1.85 | 1.81 | 1.84 | 1.84 | +0.01 (+0.55%) | 2,098,600 |
3 Jan 2020 | USD | 1.81 | 1.84 | 1.8 | 1.83 | 1.83 | +0.01 (+0.55%) | 1,737,500 |
2 Jan 2020 | USD | 1.8 | 1.82 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 2,795,100 |
31 Dec 2019 | USD | 1.79 | 1.81 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 5,042,400 |
30 Dec 2019 | USD | 1.81 | 1.82 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 2,222,900 |
27 Dec 2019 | USD | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 2,879,000 |
26 Dec 2019 | USD | 1.8 | 1.82 | 1.79 | 1.82 | 1.82 | +0.01 (+0.55%) | 1,469,100 |
25 Dec 2019 | USD | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 1,409,300 |
23 Dec 2019 | USD | 1.8 | 1.81 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 2,944,600 |
20 Dec 2019 | USD | 1.79 | 1.81 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 3,683,200 |
19 Dec 2019 | USD | 1.8 | 1.8 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 1,906,000 |
18 Dec 2019 | USD | 1.8 | 1.8 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 1,285,000 |