Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2020 | USD | 1.14 | 1.162 | 1.1 | 1.15 | 1.15 | +0.04 (+3.60%) | 58,427 |
24 Mar 2020 | USD | 1.11 | 1.17 | 1.1 | 1.11 | 1.11 | +0.028 (+2.54%) | 175,613 |
23 Mar 2020 | USD | 1.0725 | 1.0985 | 1.01 | 1.0825 | 1.0825 | -0.01 (-0.92%) | 166,751 |
20 Mar 2020 | USD | 1.17 | 1.17 | 1.07 | 1.0925 | 1.0925 | -0.102 (-8.58%) | 119,326 |
19 Mar 2020 | USD | 1.1 | 1.2 | 1.1 | 1.195 | 1.195 | +0.085 (+7.66%) | 111,310 |
18 Mar 2020 | USD | 1.17 | 1.295 | 1.11 | 1.11 | 1.11 | -0.14 (-11.20%) | 211,455 |
17 Mar 2020 | USD | 1.195 | 1.3 | 1.195 | 1.25 | 1.25 | +0.01 (+0.81%) | 149,990 |
16 Mar 2020 | USD | 1.36 | 1.38 | 1.17 | 1.24 | 1.24 | -0.18 (-12.68%) | 359,649 |
13 Mar 2020 | USD | 1.39 | 1.4525 | 1.34 | 1.42 | 1.42 | +0.059 (+4.34%) | 131,089 |
12 Mar 2020 | USD | 1.35 | 1.51 | 1.32 | 1.361 | 1.361 | -0.079 (-5.49%) | 284,143 |
11 Mar 2020 | USD | 1.45 | 1.52 | 1.434 | 1.44 | 1.44 | -0.03 (-2.04%) | 199,828 |
10 Mar 2020 | USD | 1.47 | 1.52 | 1.43 | 1.47 | 1.47 | 0.0 (0.0%) | 103,139 |
9 Mar 2020 | USD | 1.5 | 1.534 | 1.432 | 1.47 | 1.47 | -0.1 (-6.37%) | 86,952 |
6 Mar 2020 | USD | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | -0.08 (-4.85%) | 172,955 |
5 Mar 2020 | USD | 1.64 | 1.656 | 1.62 | 1.65 | 1.65 | -0.02 (-1.20%) | 72,658 |
4 Mar 2020 | USD | 1.6525 | 1.67 | 1.64 | 1.67 | 1.67 | +0.11 (+7.05%) | 119,229 |
3 Mar 2020 | USD | 1.58 | 1.594 | 1.56 | 1.56 | 1.56 | +0.07 (+4.70%) | 169,622 |
2 Mar 2020 | USD | 1.48 | 1.5 | 1.47 | 1.49 | 1.49 | -0.008 (-0.55%) | 520,415 |
28 Feb 2020 | USD | 1.44 | 1.5 | 1.44 | 1.4982 | 1.4982 | -0.057 (-3.65%) | 71,173 |
27 Feb 2020 | USD | 1.6 | 1.62 | 1.5 | 1.555 | 1.555 | -0.075 (-4.60%) | 245,800 |
26 Feb 2020 | USD | 1.66 | 1.69 | 1.63 | 1.63 | 1.63 | -0.026 (-1.57%) | 116,154 |
25 Feb 2020 | USD | 1.72 | 1.72 | 1.65 | 1.656 | 1.656 | -0.054 (-3.16%) | 127,219 |
24 Feb 2020 | USD | 1.696 | 1.71 | 1.66 | 1.71 | 1.71 | -0.022 (-1.27%) | 61,694 |
21 Feb 2020 | USD | 1.77 | 1.78 | 1.73 | 1.732 | 1.732 | -0.038 (-2.15%) | 65,956 |
20 Feb 2020 | USD | 1.79 | 1.8 | 1.77 | 1.77 | 1.77 | -0.05 (-2.75%) | 23,108 |
19 Feb 2020 | USD | 1.842 | 1.85 | 1.82 | 1.82 | 1.82 | -0.02 (-1.09%) | 27,441 |
18 Feb 2020 | USD | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | -0.005 (-0.27%) | 64,336 |
14 Feb 2020 | USD | 1.85 | 1.86 | 1.84 | 1.845 | 1.845 | -0.023 (-1.23%) | 45,109 |
13 Feb 2020 | USD | 1.89 | 1.9 | 1.868 | 1.868 | 1.868 | +0.008 (+0.43%) | 44,884 |
12 Feb 2020 | USD | 1.9005 | 1.9836 | 1.86 | 1.86 | 1.86 | -0.06 (-3.12%) | 1,525,444 |