Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | USD | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | +0.02 (+1.49%) | 83,410 |
21 Jan 2020 | USD | 1.41 | 1.41 | 1.32 | 1.34 | 1.34 | -0.05 (-3.60%) | 116,699 |
17 Jan 2020 | USD | 1.39 | 1.41 | 1.34 | 1.39 | 1.39 | +0.01 (+0.72%) | 166,553 |
16 Jan 2020 | USD | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | +0.02 (+1.47%) | 72,797 |
15 Jan 2020 | USD | 1.395 | 1.3999 | 1.34 | 1.36 | 1.36 | -0.02 (-1.45%) | 78,468 |
14 Jan 2020 | USD | 1.42 | 1.44 | 1.38 | 1.38 | 1.38 | -0.05 (-3.50%) | 106,126 |
13 Jan 2020 | USD | 1.42 | 1.44 | 1.32 | 1.43 | 1.43 | +0.02 (+1.42%) | 151,600 |
10 Jan 2020 | USD | 1.4 | 1.42 | 1.3531 | 1.41 | 1.41 | +0.02 (+1.44%) | 101,726 |
9 Jan 2020 | USD | 1.33 | 1.4 | 1.26 | 1.39 | 1.39 | +0.05 (+3.73%) | 299,466 |
8 Jan 2020 | USD | 1.4 | 1.43 | 1.33 | 1.34 | 1.34 | -0.06 (-4.29%) | 203,848 |
7 Jan 2020 | USD | 1.4 | 1.42 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 107,005 |
6 Jan 2020 | USD | 1.46 | 1.46 | 1.4 | 1.42 | 1.42 | -0.03 (-2.07%) | 212,775 |
3 Jan 2020 | USD | 1.49 | 1.5 | 1.4177 | 1.45 | 1.45 | -0.01 (-0.68%) | 257,440 |
2 Jan 2020 | USD | 1.4 | 1.48 | 1.3703 | 1.46 | 1.46 | +0.08 (+5.80%) | 125,664 |
31 Dec 2019 | USD | 1.48 | 1.565 | 1.36 | 1.38 | 1.38 | -0.1 (-6.76%) | 724,228 |
30 Dec 2019 | USD | 1.44 | 1.49 | 1.433 | 1.48 | 1.48 | +0.05 (+3.50%) | 183,658 |
27 Dec 2019 | USD | 1.43 | 1.47 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 134,394 |
26 Dec 2019 | USD | 1.45 | 1.48 | 1.4 | 1.44 | 1.44 | -0.01 (-0.69%) | 108,814 |
25 Dec 2019 | USD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 55,086 |
23 Dec 2019 | USD | 1.47 | 1.53 | 1.47 | 1.48 | 1.48 | +0.03 (+2.07%) | 245,270 |
20 Dec 2019 | USD | 1.36 | 1.455 | 1.36 | 1.45 | 1.45 | +0.06 (+4.32%) | 409,817 |
19 Dec 2019 | USD | 1.35 | 1.39 | 1.32 | 1.39 | 1.39 | +0.09 (+6.92%) | 338,021 |
18 Dec 2019 | USD | 1.28 | 1.32 | 1.24 | 1.3 | 1.3 | +0.05 (+4%) | 115,353 |
17 Dec 2019 | USD | 1.28 | 1.31 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 239,423 |
16 Dec 2019 | USD | 1.27 | 1.32 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 179,353 |
13 Dec 2019 | USD | 1.23 | 1.3 | 1.23 | 1.27 | 1.27 | +0.04 (+3.25%) | 183,118 |
12 Dec 2019 | USD | 1.19 | 1.2327 | 1.173 | 1.23 | 1.23 | +0.04 (+3.36%) | 179,305 |
11 Dec 2019 | USD | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 72,249 |
10 Dec 2019 | USD | 1.19 | 1.1989 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 99,420 |