Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 1.22 | 1.25 | 1.1 | 1.21 | 1.21 | -0.04 (-3.20%) | 372,200 |
17 Mar 2020 | USD | 1.3 | 1.3 | 1.12 | 1.25 | 1.25 | -0.03 (-2.34%) | 187,900 |
16 Mar 2020 | USD | 1.11 | 1.34 | 1.08 | 1.28 | 1.28 | -0.04 (-3.03%) | 610,000 |
13 Mar 2020 | USD | 1.25 | 1.34 | 1.17 | 1.32 | 1.32 | +0.18 (+15.79%) | 721,000 |
12 Mar 2020 | USD | 1.1 | 1.23 | 1.1 | 1.14 | 1.14 | -0.03 (-2.56%) | 514,100 |
11 Mar 2020 | USD | 1.15 | 1.23 | 1.13 | 1.17 | 1.17 | -0.09 (-7.14%) | 346,100 |
10 Mar 2020 | USD | 1.35 | 1.37 | 1.23 | 1.26 | 1.26 | +0.04 (+3.28%) | 618,600 |
9 Mar 2020 | USD | 1.38 | 1.39 | 1.2 | 1.22 | 1.22 | -0.26 (-17.57%) | 499,700 |
6 Mar 2020 | USD | 1.51 | 1.55 | 1.45 | 1.48 | 1.48 | -0.08 (-5.13%) | 387,800 |
5 Mar 2020 | USD | 1.56 | 1.61 | 1.54 | 1.56 | 1.56 | -0.03 (-1.89%) | 99,800 |
4 Mar 2020 | USD | 1.6 | 1.6 | 1.47 | 1.59 | 1.59 | +0.05 (+3.25%) | 286,300 |
3 Mar 2020 | USD | 1.65 | 1.68 | 1.53 | 1.54 | 1.54 | -0.05 (-3.14%) | 372,800 |
2 Mar 2020 | USD | 1.56 | 1.61 | 1.51 | 1.59 | 1.59 | +0.06 (+3.92%) | 1,465,600 |
28 Feb 2020 | USD | 1.51 | 1.6 | 1.5 | 1.53 | 1.53 | -0.07 (-4.38%) | 357,300 |
27 Feb 2020 | USD | 1.69 | 1.74 | 1.54 | 1.6 | 1.6 | -0.15 (-8.57%) | 515,400 |
26 Feb 2020 | USD | 1.86 | 1.86 | 1.75 | 1.75 | 1.75 | -0.09 (-4.89%) | 231,400 |
25 Feb 2020 | USD | 1.9 | 1.9 | 1.82 | 1.84 | 1.84 | -0.03 (-1.60%) | 119,100 |
24 Feb 2020 | USD | 1.83 | 1.93 | 1.77 | 1.87 | 1.87 | -0.01 (-0.53%) | 764,500 |
21 Feb 2020 | USD | 2.01 | 2.04 | 1.83 | 1.88 | 1.88 | -0.14 (-6.93%) | 296,100 |
20 Feb 2020 | USD | 2.14 | 2.14 | 2.01 | 2.02 | 2.02 | -0.12 (-5.61%) | 281,300 |
19 Feb 2020 | USD | 2.13 | 2.19 | 2.08 | 2.14 | 2.14 | +0.02 (+0.94%) | 166,300 |
18 Feb 2020 | USD | 2.04 | 2.12 | 2 | 2.12 | 2.12 | +0.08 (+3.92%) | 165,600 |
14 Feb 2020 | USD | 2.1 | 2.1 | 2 | 2.04 | 2.04 | 0.0 (0.0%) | 138,200 |
13 Feb 2020 | USD | 2.1 | 2.19 | 2 | 2.04 | 2.04 | -0.07 (-3.32%) | 220,400 |
12 Feb 2020 | USD | 2.16 | 2.2 | 2.11 | 2.11 | 2.11 | -0.02 (-0.94%) | 114,400 |
11 Feb 2020 | USD | 2.16 | 2.19 | 2.13 | 2.13 | 2.13 | -0.03 (-1.39%) | 239,400 |
10 Feb 2020 | USD | 2.17 | 2.24 | 2.13 | 2.16 | 2.16 | -0.06 (-2.70%) | 150,100 |
7 Feb 2020 | USD | 2.37 | 2.37 | 2.21 | 2.22 | 2.22 | -0.11 (-4.72%) | 352,100 |
6 Feb 2020 | USD | 2.3 | 2.35 | 2.3 | 2.33 | 2.33 | +0.01 (+0.43%) | 394,100 |
5 Feb 2020 | USD | 2.22 | 2.36 | 2.22 | 2.32 | 2.32 | +0.07 (+3.11%) | 445,800 |