Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | USD | 1.3803 | 1.39 | 1.25 | 1.25 | 1.25 | -0.15 (-10.70%) | 4,770 |
5 Feb 2020 | USD | 1.32 | 1.3997 | 1.32 | 1.3997 | 1.3997 | +0.085 (+6.44%) | 5,085 |
4 Feb 2020 | USD | 1.3001 | 1.3304 | 1.26 | 1.315 | 1.315 | -0.045 (-3.31%) | 5,957 |
3 Feb 2020 | USD | 1.26 | 1.36 | 1.25 | 1.36 | 1.36 | +0.08 (+6.25%) | 16,201 |
31 Jan 2020 | USD | 1.4111 | 1.4111 | 1.25 | 1.28 | 1.28 | -0.026 (-2.03%) | 23,578 |
30 Jan 2020 | USD | 1.54 | 1.54 | 1.3 | 1.3065 | 1.3065 | -0.243 (-15.70%) | 47,267 |
29 Jan 2020 | USD | 1.45 | 1.5499 | 1.36 | 1.5499 | 1.5499 | +0.05 (+3.33%) | 19,871 |
28 Jan 2020 | USD | 1.71 | 1.84 | 1.45 | 1.5 | 1.5 | -0.13 (-7.98%) | 79,968 |
27 Jan 2020 | USD | 1.84 | 2.45 | 1.6 | 1.63 | 1.63 | -0.17 (-9.44%) | 498,889 |
24 Jan 2020 | USD | 1.54 | 1.85 | 1.3836 | 1.8 | 1.8 | +0.3 (+20%) | 131,306 |
23 Jan 2020 | USD | 1.53 | 1.8 | 1.3696 | 1.5 | 1.5 | -0.021 (-1.37%) | 32,163 |
22 Jan 2020 | USD | 1.27 | 1.5209 | 1.22 | 1.5209 | 1.5209 | +0.182 (+13.58%) | 15,343 |
21 Jan 2020 | USD | 1.44 | 1.44 | 1.33 | 1.339 | 1.339 | -0.161 (-10.73%) | 8,042 |
17 Jan 2020 | USD | 1.7229 | 1.7229 | 1.45 | 1.5 | 1.5 | -0.013 (-0.89%) | 15,298 |
16 Jan 2020 | USD | 1.68 | 1.73 | 1.5135 | 1.5135 | 1.5135 | -0.086 (-5.41%) | 35,709 |
15 Jan 2020 | USD | 1.84 | 1.88 | 1.52 | 1.6 | 1.6 | -0.155 (-8.83%) | 33,258 |
14 Jan 2020 | USD | 1.5 | 1.8813 | 1.45 | 1.755 | 1.755 | +0.258 (+17.20%) | 82,142 |
13 Jan 2020 | USD | 1.67 | 1.67 | 1.32 | 1.4975 | 1.4975 | -0.169 (-10.15%) | 15,057 |
10 Jan 2020 | USD | 1.6 | 1.68 | 1.6 | 1.6666 | 1.6666 | +0.027 (+1.62%) | 27,401 |
9 Jan 2020 | USD | 1.48 | 1.64 | 1.37 | 1.64 | 1.64 | +0.16 (+10.81%) | 45,289 |
8 Jan 2020 | USD | 1.49 | 1.49 | 1.3321 | 1.48 | 1.48 | -0.01 (-0.67%) | 8,003 |
7 Jan 2020 | USD | 1.355 | 1.49 | 1.29 | 1.49 | 1.49 | +0.065 (+4.56%) | 45,444 |
6 Jan 2020 | USD | 1.49 | 1.49 | 1.29 | 1.425 | 1.425 | -0.03 (-2.09%) | 23,460 |
3 Jan 2020 | USD | 1.21 | 1.49 | 1.17 | 1.4554 | 1.4554 | +0.205 (+16.43%) | 81,020 |
2 Jan 2020 | USD | 1.0501 | 1.25 | 1.0501 | 1.25 | 1.25 | +0.05 (+4.17%) | 7,268 |
31 Dec 2019 | USD | 1.0401 | 1.2 | 1.0401 | 1.2 | 1.2 | -0.05 (-4%) | 14,003 |
30 Dec 2019 | USD | 1.21 | 1.25 | 1 | 1.25 | 1.25 | +0.05 (+4.17%) | 61,434 |
27 Dec 2019 | USD | 1.06 | 1.2 | 0.95 | 1.2 | 1.2 | +0.15 (+14.29%) | 16,029 |
26 Dec 2019 | USD | 1.28 | 1.28 | 1.01 | 1.05 | 1.05 | -0.19 (-15.32%) | 88,749 |
25 Dec 2019 | USD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |