Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 1.18 | 1.2 | 1.05 | 1.14 | 4.56 | -0.04 (-3.39%) | 100,000 |
17 Mar 2020 | USD | 1.1 | 1.22 | 1.03 | 1.18 | 4.72 | +0.07 (+6.31%) | 131,000 |
16 Mar 2020 | USD | 1.12 | 1.3 | 1.01 | 1.11 | 4.44 | -0.14 (-11.20%) | 139,000 |
13 Mar 2020 | USD | 1.2 | 1.25 | 1.13 | 1.25 | 5 | +0.05 (+4.17%) | 202,000 |
12 Mar 2020 | USD | 1.17 | 1.22 | 1.09 | 1.2 | 4.8 | -0.1 (-7.69%) | 162,900 |
11 Mar 2020 | USD | 1.33 | 1.33 | 1.16 | 1.3 | 5.2 | -0.03 (-2.26%) | 324,900 |
10 Mar 2020 | USD | 1.36 | 1.39 | 1.28 | 1.33 | 5.32 | -0.01 (-0.75%) | 226,200 |
9 Mar 2020 | USD | 1.36 | 1.44 | 1.34 | 1.34 | 5.36 | -0.11 (-7.59%) | 58,800 |
6 Mar 2020 | USD | 1.42 | 1.46 | 1.41 | 1.45 | 5.8 | +0.03 (+2.11%) | 19,600 |
5 Mar 2020 | USD | 1.46 | 1.46 | 1.4 | 1.42 | 5.68 | -0.06 (-4.05%) | 17,300 |
4 Mar 2020 | USD | 1.41 | 1.48 | 1.39 | 1.48 | 5.92 | +0.05 (+3.50%) | 62,300 |
3 Mar 2020 | USD | 1.45 | 1.48 | 1.41 | 1.43 | 5.72 | -0.08 (-5.30%) | 26,200 |
2 Mar 2020 | USD | 1.47 | 1.51 | 1.41 | 1.51 | 6.04 | -0.01 (-0.66%) | 23,700 |
28 Feb 2020 | USD | 1.37 | 1.52 | 1.37 | 1.52 | 6.08 | +0.12 (+8.57%) | 58,700 |
27 Feb 2020 | USD | 1.42 | 1.44 | 1.39 | 1.4 | 5.6 | -0.05 (-3.45%) | 79,300 |
26 Feb 2020 | USD | 1.47 | 1.49 | 1.42 | 1.45 | 5.8 | -0.04 (-2.68%) | 74,600 |
25 Feb 2020 | USD | 1.52 | 1.54 | 1.45 | 1.49 | 5.96 | -0.05 (-3.25%) | 192,900 |
24 Feb 2020 | USD | 1.54 | 1.56 | 1.49 | 1.54 | 6.16 | 0.0 (0.0%) | 50,900 |
21 Feb 2020 | USD | 1.54 | 1.6 | 1.53 | 1.54 | 6.16 | 0.0 (0.0%) | 40,500 |
20 Feb 2020 | USD | 1.49 | 1.54 | 1.46 | 1.54 | 6.16 | 0.0 (0.0%) | 22,200 |
19 Feb 2020 | USD | 1.5 | 1.54 | 1.45 | 1.54 | 6.16 | +0.02 (+1.32%) | 113,900 |
18 Feb 2020 | USD | 1.45 | 1.55 | 1.45 | 1.52 | 6.08 | -0.05 (-3.18%) | 50,200 |
14 Feb 2020 | USD | 1.58 | 1.6 | 1.4 | 1.57 | 6.28 | -0.04 (-2.48%) | 177,300 |
13 Feb 2020 | USD | 1.63 | 1.65 | 1.6 | 1.61 | 6.44 | -0.03 (-1.83%) | 20,800 |
12 Feb 2020 | USD | 1.61 | 1.65 | 1.6 | 1.64 | 6.56 | +0.02 (+1.23%) | 27,200 |
11 Feb 2020 | USD | 1.64 | 1.64 | 1.51 | 1.62 | 6.48 | -0.03 (-1.82%) | 36,100 |
10 Feb 2020 | USD | 1.6 | 1.65 | 1.6 | 1.65 | 6.6 | +0.05 (+3.13%) | 24,900 |
7 Feb 2020 | USD | 1.55 | 1.6 | 1.55 | 1.6 | 6.4 | +0.01 (+0.63%) | 9,400 |
6 Feb 2020 | USD | 1.57 | 1.59 | 1.54 | 1.59 | 6.36 | +0.01 (+0.63%) | 27,300 |
5 Feb 2020 | USD | 1.56 | 1.58 | 1.56 | 1.58 | 6.32 | +0.01 (+0.64%) | 13,200 |