Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 1.915 | 2.0077 | 1.9 | 1.92 | 1.92 | +0.01 (+0.52%) | 1,404,406 |
10 Feb 2020 | USD | 1.9 | 1.91 | 1.88 | 1.91 | 1.91 | -0.05 (-2.55%) | 20,092 |
7 Feb 2020 | USD | 2 | 2 | 1.92 | 1.96 | 1.96 | -0.03 (-1.51%) | 82,279 |
6 Feb 2020 | USD | 2.012 | 2.018 | 1.97 | 1.99 | 1.99 | -0.01 (-0.50%) | 28,038 |
5 Feb 2020 | USD | 2.015 | 2.024 | 2 | 2 | 2 | +0.03 (+1.52%) | 16,260 |
4 Feb 2020 | USD | 1.98 | 2.02 | 1.97 | 1.97 | 1.97 | +0.08 (+4.23%) | 62,351 |
3 Feb 2020 | USD | 2.0015 | 2.0015 | 1.89 | 1.89 | 1.89 | -0.02 (-1.05%) | 160,674 |
31 Jan 2020 | USD | 1.944 | 1.96 | 1.91 | 1.91 | 1.91 | -0.044 (-2.25%) | 93,699 |
30 Jan 2020 | USD | 1.94 | 1.98 | 1.94 | 1.954 | 1.954 | +0.046 (+2.41%) | 12,510 |
29 Jan 2020 | USD | 1.916 | 1.94 | 1.9 | 1.908 | 1.908 | -0.002 (-0.10%) | 15,463 |
28 Jan 2020 | USD | 1.908 | 1.928 | 1.9 | 1.91 | 1.91 | +0.02 (+1.06%) | 87,131 |
27 Jan 2020 | USD | 1.92 | 1.934 | 1.89 | 1.89 | 1.89 | -0.005 (-0.26%) | 66,132 |
24 Jan 2020 | USD | 1.98 | 2.01 | 1.88 | 1.895 | 1.895 | -0.135 (-6.65%) | 114,510 |
23 Jan 2020 | USD | 2 | 2.03 | 1.98 | 2.03 | 2.03 | +0.06 (+3.05%) | 455,306 |
22 Jan 2020 | USD | 2.01 | 2.01 | 1.97 | 1.97 | 1.97 | -0.05 (-2.48%) | 8,549 |
21 Jan 2020 | USD | 2.025 | 2.04 | 2.02 | 2.02 | 2.02 | +0.025 (+1.25%) | 30,820 |
17 Jan 2020 | USD | 2 | 2 | 1.976 | 1.995 | 1.995 | -0.005 (-0.25%) | 44,264 |
16 Jan 2020 | USD | 2.01 | 2.024 | 2 | 2 | 2 | +0.04 (+2.04%) | 29,839 |
15 Jan 2020 | USD | 1.98 | 2 | 1.95 | 1.96 | 1.96 | -0.04 (-2%) | 27,562 |
14 Jan 2020 | USD | 2.03 | 2.03 | 2 | 2 | 2 | -0.01 (-0.50%) | 13,458 |
13 Jan 2020 | USD | 2.019 | 2.024 | 2 | 2.01 | 2.01 | +0.05 (+2.55%) | 304,927 |
10 Jan 2020 | USD | 1.98 | 1.98 | 1.95 | 1.96 | 1.96 | +0.015 (+0.77%) | 121,093 |
9 Jan 2020 | USD | 1.96 | 1.97 | 1.94 | 1.945 | 1.945 | +0.135 (+7.46%) | 88,718 |
8 Jan 2020 | USD | 1.77 | 1.83 | 1.763 | 1.81 | 1.81 | +0.085 (+4.93%) | 195,398 |
7 Jan 2020 | USD | 1.74 | 1.74 | 1.71 | 1.725 | 1.725 | -0.035 (-1.99%) | 10,324 |
6 Jan 2020 | USD | 1.74 | 1.76 | 1.72 | 1.76 | 1.76 | -0.01 (-0.56%) | 81,266 |
3 Jan 2020 | USD | 1.78 | 1.8 | 1.77 | 1.77 | 1.77 | -0.052 (-2.85%) | 15,320 |
2 Jan 2020 | USD | 1.8 | 1.84 | 1.8 | 1.822 | 1.822 | +0.012 (+0.66%) | 43,117 |
31 Dec 2019 | USD | 1.806 | 1.83 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 14,156 |
30 Dec 2019 | USD | 1.82 | 1.82 | 1.78 | 1.82 | 1.82 | +0.036 (+2.02%) | 71,392 |