Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2020 | USD | 1.23 | 1.26 | 1.1801 | 1.2524 | 1.2524 | +0.01 (+0.80%) | 34,298 |
21 Feb 2020 | USD | 1.23 | 1.256 | 1.23 | 1.2425 | 1.2425 | -0.003 (-0.20%) | 22,423 |
20 Feb 2020 | USD | 1.23 | 1.2952 | 1.23 | 1.245 | 1.245 | -0.045 (-3.49%) | 18,281 |
19 Feb 2020 | USD | 1.27 | 1.35 | 1.2645 | 1.29 | 1.29 | +0.015 (+1.18%) | 141,897 |
18 Feb 2020 | USD | 1.3 | 1.3065 | 1.27 | 1.275 | 1.275 | -0.025 (-1.92%) | 47,666 |
14 Feb 2020 | USD | 1.4 | 1.4 | 1.28 | 1.3 | 1.3 | -0.075 (-5.48%) | 15,407 |
13 Feb 2020 | USD | 1.37 | 1.39 | 1.29 | 1.3754 | 1.3754 | +0.085 (+6.62%) | 70,385 |
12 Feb 2020 | USD | 1.4 | 1.4 | 1.2 | 1.29 | 1.29 | +0.07 (+5.74%) | 70,821 |
11 Feb 2020 | USD | 1.35 | 1.35 | 1.2 | 1.22 | 1.22 | -0.06 (-4.69%) | 134,641 |
10 Feb 2020 | USD | 1.51 | 1.51 | 1.23 | 1.28 | 1.28 | -0.016 (-1.24%) | 163,780 |
7 Feb 2020 | USD | 1.66 | 1.66 | 1.293 | 1.2961 | 1.2961 | -0.044 (-3.26%) | 280,144 |
6 Feb 2020 | USD | 1.8 | 1.8 | 1.3398 | 1.3398 | 1.3398 | +0.05 (+3.86%) | 723,336 |
5 Feb 2020 | USD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 502 |
4 Feb 2020 | USD | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -0.08 (-5.84%) | 15,000 |
3 Feb 2020 | USD | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.017 (-1.22%) | 16,551 |
31 Jan 2020 | USD | 1.38 | 1.3869 | 1.38 | 1.3869 | 1.3869 | -0.043 (-3.01%) | 2,000 |
30 Jan 2020 | USD | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -0.05 (-3.38%) | 9,456 |
29 Jan 2020 | USD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.17 (-10.30%) | 3,902 |
28 Jan 2020 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
27 Jan 2020 | USD | 1.6023 | 1.66 | 1.6023 | 1.65 | 1.65 | +0.02 (+1.23%) | 414,222 |
24 Jan 2020 | USD | 1.6 | 1.63 | 1.6 | 1.63 | 1.63 | 0.0 (0.0%) | 1,737 |
23 Jan 2020 | USD | 1.59 | 1.63 | 1.585 | 1.63 | 1.63 | +0.1 (+6.54%) | 12,000 |
22 Jan 2020 | USD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.09 (-5.56%) | 138 |
21 Jan 2020 | USD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
17 Jan 2020 | USD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 7,200 |
16 Jan 2020 | USD | 1.6 | 1.63 | 1.59 | 1.62 | 1.62 | +0.02 (+1.25%) | 2,421 |
15 Jan 2020 | USD | 1.6 | 1.62 | 1.57 | 1.6 | 1.6 | +0.02 (+1.27%) | 108,971 |
14 Jan 2020 | USD | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | -0.08 (-4.81%) | 10,915 |
13 Jan 2020 | USD | 1.64 | 1.6598 | 1.64 | 1.6598 | 1.6598 | +0.02 (+1.21%) | 6,000 |
10 Jan 2020 | USD | 1.65 | 1.68 | 1.64 | 1.64 | 1.64 | -0.03 (-1.80%) | 19,400 |