Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | USD | 1.35 | 1.43 | 1.21 | 1.28 | 19.2 | -0.05 (-3.76%) | 174,783 |
5 Feb 2020 | USD | 1.28 | 1.57 | 1.25 | 1.33 | 19.95 | +0.14 (+11.76%) | 307,263 |
4 Feb 2020 | USD | 1.38 | 1.405 | 1.1 | 1.19 | 17.85 | -0.245 (-17.07%) | 310,037 |
3 Feb 2020 | USD | 1.64 | 1.65 | 1.43 | 1.435 | 21.525 | -0.315 (-18%) | 249,609 |
31 Jan 2020 | USD | 1.98 | 2.03 | 1.72 | 1.75 | 26.25 | -0.29 (-14.22%) | 312,432 |
30 Jan 2020 | USD | 2.2 | 2.27 | 1.9 | 2.04 | 30.6 | +0.35 (+20.71%) | 1,864,061 |
29 Jan 2020 | USD | 1.51 | 1.88 | 1.44 | 1.69 | 25.35 | +0.11 (+6.96%) | 378,428 |
28 Jan 2020 | USD | 1.47 | 1.97 | 1.3 | 1.58 | 23.7 | +0.12 (+8.22%) | 824,601 |
27 Jan 2020 | USD | 1.08 | 1.63 | 1.02 | 1.46 | 21.9 | +0.49 (+50.52%) | 769,149 |
24 Jan 2020 | USD | 0.746 | 1.45 | 0.7339 | 0.97 | 14.55 | +0.29 (+42.67%) | 1,423,336 |
23 Jan 2020 | USD | 0.66 | 0.695 | 0.64 | 0.6799 | 10.1985 | +0.086 (+14.44%) | 81,599 |
22 Jan 2020 | USD | 0.61 | 0.625 | 0.55 | 0.5941 | 8.9115 | -0.013 (-2.08%) | 20,447 |
21 Jan 2020 | USD | 0.68 | 0.6899 | 0.56 | 0.6067 | 9.1005 | -0.053 (-8.08%) | 46,621 |
17 Jan 2020 | USD | 0.6635 | 0.715 | 0.65 | 0.66 | 9.9 | -0.029 (-4.28%) | 23,532 |
16 Jan 2020 | USD | 0.6664 | 0.72 | 0.611 | 0.6895 | 10.3425 | +0.012 (+1.76%) | 44,536 |
15 Jan 2020 | USD | 0.7328 | 0.77 | 0.665 | 0.6776 | 10.164 | -0.038 (-5.38%) | 50,094 |
14 Jan 2020 | USD | 0.7 | 0.77 | 0.6687 | 0.7161 | 10.7415 | +0.039 (+5.78%) | 53,749 |
13 Jan 2020 | USD | 0.7228 | 0.8091 | 0.6394 | 0.677 | 10.155 | -0.043 (-5.97%) | 102,136 |
10 Jan 2020 | USD | 0.65 | 0.838 | 0.648 | 0.72 | 10.8 | +0.091 (+14.50%) | 260,709 |
9 Jan 2020 | USD | 0.59 | 0.7595 | 0.541 | 0.6288 | 9.432 | +0.07 (+12.43%) | 188,482 |
8 Jan 2020 | USD | 0.54 | 0.58 | 0.54 | 0.5593 | 8.3895 | +0.012 (+2.14%) | 26,138 |
7 Jan 2020 | USD | 0.59 | 0.5981 | 0.541 | 0.5476 | 8.214 | -0.015 (-2.75%) | 37,496 |
6 Jan 2020 | USD | 0.542 | 0.615 | 0.511 | 0.5631 | 8.4465 | +0.029 (+5.43%) | 94,189 |
3 Jan 2020 | USD | 0.51 | 0.554 | 0.491 | 0.5341 | 8.0115 | +0.026 (+5.14%) | 50,767 |
2 Jan 2020 | USD | 0.4954 | 0.51 | 0.481 | 0.508 | 7.62 | +0.028 (+5.86%) | 25,999 |
31 Dec 2019 | USD | 0.47 | 0.5092 | 0.47 | 0.4799 | 7.1985 | +0.004 (+0.93%) | 36,617 |
30 Dec 2019 | USD | 0.51 | 0.5199 | 0.46 | 0.4755 | 7.1325 | -0.033 (-6.42%) | 74,464 |
27 Dec 2019 | USD | 0.51 | 0.5425 | 0.5 | 0.5081 | 7.6215 | -0.006 (-1.13%) | 20,166 |
26 Dec 2019 | USD | 0.5254 | 0.5495 | 0.48 | 0.5139 | 7.7085 | -0.016 (-3.04%) | 45,409 |
25 Dec 2019 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 7.95 | 0.0 (0.0%) | 0 |