Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 1.56 | 1.57 | 1.55 | 1.57 | 6.28 | +0.01 (+0.64%) | 14,900 |
3 Feb 2020 | USD | 1.51 | 1.57 | 1.51 | 1.56 | 6.24 | 0.0 (0.0%) | 6,700 |
31 Jan 2020 | USD | 1.53 | 1.57 | 1.51 | 1.56 | 6.24 | +0.01 (+0.65%) | 21,900 |
30 Jan 2020 | USD | 1.55 | 1.55 | 1.5 | 1.55 | 6.2 | 0.0 (0.0%) | 13,600 |
29 Jan 2020 | USD | 1.52 | 1.57 | 1.5 | 1.55 | 6.2 | -0.01 (-0.64%) | 15,100 |
28 Jan 2020 | USD | 1.57 | 1.57 | 1.5 | 1.56 | 6.24 | -0.02 (-1.27%) | 12,400 |
27 Jan 2020 | USD | 1.6 | 1.6 | 1.56 | 1.58 | 6.32 | -0.02 (-1.25%) | 3,500 |
24 Jan 2020 | USD | 1.55 | 1.63 | 1.54 | 1.6 | 6.4 | +0.03 (+1.91%) | 21,700 |
23 Jan 2020 | USD | 1.58 | 1.58 | 1.32 | 1.57 | 6.28 | -0.01 (-0.63%) | 166,400 |
22 Jan 2020 | USD | 1.58 | 1.59 | 1.56 | 1.58 | 6.32 | -0.01 (-0.63%) | 27,700 |
21 Jan 2020 | USD | 1.64 | 1.65 | 1.55 | 1.59 | 6.36 | -0.06 (-3.64%) | 96,000 |
17 Jan 2020 | USD | 1.61 | 1.65 | 1.61 | 1.65 | 6.6 | 0.0 (0.0%) | 13,304 |
16 Jan 2020 | USD | 1.61 | 1.65 | 1.59 | 1.65 | 6.6 | +0.04 (+2.48%) | 19,480 |
15 Jan 2020 | USD | 1.64 | 1.65 | 1.59 | 1.61 | 6.44 | -0.04 (-2.42%) | 31,160 |
14 Jan 2020 | USD | 1.65 | 1.65 | 1.575 | 1.65 | 6.6 | -0.01 (-0.60%) | 52,689 |
13 Jan 2020 | USD | 1.64 | 1.66 | 1.63 | 1.66 | 6.64 | 0.0 (0.0%) | 16,283 |
10 Jan 2020 | USD | 1.65 | 1.66 | 1.62 | 1.66 | 6.64 | +0.01 (+0.61%) | 24,995 |
9 Jan 2020 | USD | 1.63 | 1.68 | 1.63 | 1.65 | 6.6 | -0.03 (-1.79%) | 33,022 |
8 Jan 2020 | USD | 1.68 | 1.68 | 1.616 | 1.68 | 6.72 | -0.04 (-2.33%) | 82,735 |
7 Jan 2020 | USD | 1.72 | 1.72 | 1.67 | 1.72 | 6.88 | +0.01 (+0.58%) | 34,286 |
6 Jan 2020 | USD | 1.74 | 1.74 | 1.7 | 1.71 | 6.84 | -0.02 (-1.16%) | 10,517 |
3 Jan 2020 | USD | 1.7 | 1.73 | 1.69 | 1.73 | 6.92 | +0.02 (+1.17%) | 9,400 |
2 Jan 2020 | USD | 1.74 | 1.74 | 1.67 | 1.71 | 6.84 | -0.035 (-2.01%) | 49,125 |
31 Dec 2019 | USD | 1.7 | 1.75 | 1.694 | 1.745 | 6.98 | +0.035 (+2.05%) | 15,416 |
30 Dec 2019 | USD | 1.72 | 1.72 | 1.65 | 1.71 | 6.84 | -0.01 (-0.58%) | 17,205 |
27 Dec 2019 | USD | 1.7 | 1.72 | 1.67 | 1.72 | 6.88 | +0.02 (+1.18%) | 27,079 |
26 Dec 2019 | USD | 1.7 | 1.72 | 1.68 | 1.7 | 6.8 | -0.02 (-1.16%) | 11,700 |
25 Dec 2019 | USD | 1.72 | 1.72 | 1.72 | 1.72 | 6.88 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.69 | 1.74 | 1.69 | 1.72 | 6.88 | -0.02 (-1.15%) | 7,227 |
23 Dec 2019 | USD | 1.67 | 1.74 | 1.67 | 1.74 | 6.96 | +0.03 (+1.75%) | 29,196 |