Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | USD | 1.07 | 1.1 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 81,822 |
4 Mar 2020 | USD | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 47,066 |
3 Mar 2020 | USD | 1.11 | 1.15 | 1.07 | 1.11 | 1.11 | +0.01 (+0.91%) | 64,528 |
2 Mar 2020 | USD | 1.09 | 1.12 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 69,179 |
28 Feb 2020 | USD | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | +0.01 (+0.93%) | 307,225 |
27 Feb 2020 | USD | 1.13 | 1.14 | 1.02 | 1.08 | 1.08 | -0.06 (-5.26%) | 409,732 |
26 Feb 2020 | USD | 1.17 | 1.21 | 1.05 | 1.14 | 1.14 | -0.04 (-3.39%) | 173,076 |
25 Feb 2020 | USD | 1.2101 | 1.23 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 165,496 |
24 Feb 2020 | USD | 1.18 | 1.23 | 1.17 | 1.21 | 1.21 | -0.01 (-0.82%) | 87,694 |
21 Feb 2020 | USD | 1.2 | 1.24 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 38,936 |
20 Feb 2020 | USD | 1.22 | 1.24 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 88,596 |
19 Feb 2020 | USD | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 144,904 |
18 Feb 2020 | USD | 1.2 | 1.25 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 105,166 |
14 Feb 2020 | USD | 1.26 | 1.26 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 370,122 |
13 Feb 2020 | USD | 1.27 | 1.27 | 1.21 | 1.23 | 1.23 | -0.005 (-0.40%) | 41,312 |
12 Feb 2020 | USD | 1.24 | 1.3 | 1.21 | 1.235 | 1.235 | +0.005 (+0.41%) | 151,111 |
11 Feb 2020 | USD | 1.26 | 1.265 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 64,450 |
10 Feb 2020 | USD | 1.3 | 1.3 | 1.23 | 1.25 | 1.25 | -0.03 (-2.34%) | 56,804 |
7 Feb 2020 | USD | 1.3 | 1.3 | 1.24 | 1.28 | 1.28 | -0.02 (-1.54%) | 78,307 |
6 Feb 2020 | USD | 1.28 | 1.31 | 1.24 | 1.3 | 1.3 | +0.02 (+1.56%) | 38,469 |
5 Feb 2020 | USD | 1.3 | 1.33 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 159,124 |
4 Feb 2020 | USD | 1.26 | 1.3 | 1.26 | 1.29 | 1.29 | +0.04 (+3.20%) | 36,372 |
3 Feb 2020 | USD | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -0.03 (-2.34%) | 79,346 |
31 Jan 2020 | USD | 1.29 | 1.29 | 1.21 | 1.28 | 1.28 | -0.02 (-1.54%) | 115,301 |
30 Jan 2020 | USD | 1.2 | 1.32 | 1.2 | 1.3 | 1.3 | +0.06 (+4.84%) | 164,551 |
29 Jan 2020 | USD | 1.2665 | 1.27 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 36,842 |
28 Jan 2020 | USD | 1.23 | 1.28 | 1.22 | 1.26 | 1.26 | +0.04 (+3.28%) | 79,206 |
27 Jan 2020 | USD | 1.26 | 1.26 | 1.2 | 1.22 | 1.22 | -0.05 (-3.94%) | 188,375 |
24 Jan 2020 | USD | 1.29 | 1.36 | 1.26 | 1.27 | 1.27 | -0.04 (-3.05%) | 123,913 |
23 Jan 2020 | USD | 1.36 | 1.36 | 1.29 | 1.31 | 1.31 | -0.05 (-3.68%) | 174,321 |