Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2020 | USD | 0.7 | 0.76 | 0.51 | 0.58 | 0.58 | -0.09 (-13.43%) | 140,532 |
16 Mar 2020 | USD | 0.75 | 0.76 | 0.431 | 0.67 | 0.67 | -0.05 (-6.94%) | 75,025 |
13 Mar 2020 | USD | 0.7 | 0.78 | 0.68 | 0.72 | 0.72 | +0.02 (+2.86%) | 35,037 |
12 Mar 2020 | USD | 0.75 | 0.75 | 0.625 | 0.7 | 0.7 | -0.07 (-9.09%) | 71,245 |
11 Mar 2020 | USD | 0.82 | 0.82 | 0.6801 | 0.77 | 0.77 | -0.05 (-6.09%) | 51,449 |
10 Mar 2020 | USD | 0.81 | 0.9098 | 0.76 | 0.8199 | 0.8199 | +0.02 (+2.49%) | 35,593 |
9 Mar 2020 | USD | 0.85 | 0.8501 | 0.7702 | 0.8 | 0.8 | -0.07 (-8.05%) | 22,047 |
6 Mar 2020 | USD | 0.93 | 0.94 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 12,313 |
5 Mar 2020 | USD | 1 | 1 | 0.85 | 0.86 | 0.86 | -0.14 (-14.00%) | 21,894 |
4 Mar 2020 | USD | 0.96 | 1.04 | 0.9 | 1 | 1 | +0.025 (+2.62%) | 26,304 |
3 Mar 2020 | USD | 1.1 | 1.11 | 0.95 | 0.9745 | 0.9745 | +0.004 (+0.46%) | 13,075 |
2 Mar 2020 | USD | 1.04 | 1.05 | 0.97 | 0.97 | 0.97 | +0.01 (+1.03%) | 37,625 |
28 Feb 2020 | USD | 0.95 | 1.06 | 0.56 | 0.9601 | 0.9601 | +0.01 (+1.06%) | 75,004 |
27 Feb 2020 | USD | 1.175 | 1.175 | 0.95 | 0.95 | 0.95 | -0.19 (-16.67%) | 119,546 |
26 Feb 2020 | USD | 1.23 | 1.23 | 1.11 | 1.14 | 1.14 | -0.1 (-8.06%) | 64,763 |
25 Feb 2020 | USD | 1.158 | 1.25 | 1.15 | 1.24 | 1.24 | +0.06 (+5.08%) | 50,635 |
24 Feb 2020 | USD | 1.15 | 1.2 | 1.08 | 1.18 | 1.18 | +0.03 (+2.61%) | 67,803 |
21 Feb 2020 | USD | 1.13 | 1.2 | 1.06 | 1.15 | 1.15 | -0.02 (-1.71%) | 51,202 |
20 Feb 2020 | USD | 1.13 | 1.2 | 1.11 | 1.17 | 1.17 | -0.03 (-2.50%) | 42,372 |
19 Feb 2020 | USD | 1.23 | 1.26 | 1.15 | 1.2 | 1.2 | 0.0 (0.0%) | 92,325 |
18 Feb 2020 | USD | 1.35 | 1.35 | 1.16 | 1.2 | 1.2 | -0.13 (-9.77%) | 111,405 |
14 Feb 2020 | USD | 1.25 | 1.41 | 1.2 | 1.33 | 1.33 | +0.14 (+11.76%) | 217,382 |
13 Feb 2020 | USD | 1.07 | 1.19 | 1.07 | 1.19 | 1.19 | +0.14 (+13.33%) | 140,063 |
12 Feb 2020 | USD | 1.07 | 1.07 | 0.95 | 1.05 | 1.05 | +0.09 (+9.38%) | 75,995 |
11 Feb 2020 | USD | 0.95 | 1 | 0.9 | 0.96 | 0.96 | +0.11 (+12.94%) | 100,165 |
10 Feb 2020 | USD | 0.85 | 1.05 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 123,893 |
7 Feb 2020 | USD | 0.82 | 0.86 | 0.7888 | 0.86 | 0.86 | +0.06 (+7.50%) | 185,904 |
6 Feb 2020 | USD | 0.72 | 0.83 | 0.72 | 0.8 | 0.8 | +0.075 (+10.34%) | 83,994 |
5 Feb 2020 | USD | 0.65 | 0.755 | 0.65 | 0.725 | 0.725 | +0.025 (+3.57%) | 39,298 |
4 Feb 2020 | USD | 0.61 | 0.7 | 0.58 | 0.7 | 0.7 | +0.08 (+12.90%) | 17,542 |