Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2020 | USD | 1.15 | 1.188 | 1.09 | 1.12 | 1.12 | -0.03 (-2.61%) | 16,400 |
24 Mar 2020 | USD | 1.14 | 1.15 | 1.06 | 1.15 | 1.15 | +0.01 (+0.88%) | 9,800 |
23 Mar 2020 | USD | 1.1 | 1.14 | 1.05 | 1.14 | 1.14 | -0.01 (-0.87%) | 21,400 |
20 Mar 2020 | USD | 1.11 | 1.2 | 1.05 | 1.15 | 1.15 | +0.05 (+4.55%) | 6,200 |
19 Mar 2020 | USD | 1.083 | 1.1 | 1.048 | 1.1 | 1.1 | +0.07 (+6.80%) | 2,700 |
18 Mar 2020 | USD | 1.065 | 1.065 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 200 |
17 Mar 2020 | USD | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | +0.03 (+3%) | 2,800 |
16 Mar 2020 | USD | 1.133 | 1.2 | 1 | 1 | 1 | -0.23 (-18.70%) | 13,300 |
13 Mar 2020 | USD | 1.06 | 1.23 | 1.06 | 1.23 | 1.23 | +0.08 (+6.96%) | 8,600 |
12 Mar 2020 | USD | 1.2 | 1.2 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 11,000 |
11 Mar 2020 | USD | 1.26 | 1.26 | 1.2 | 1.2 | 1.2 | -0.06 (-4.76%) | 11,800 |
10 Mar 2020 | USD | 1.25 | 1.3 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 36,000 |
9 Mar 2020 | USD | 1.3 | 1.3 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 18,700 |
6 Mar 2020 | USD | 1.3 | 1.3 | 1.27 | 1.3 | 1.3 | +0.002 (+0.15%) | 72,500 |
5 Mar 2020 | USD | 1.32 | 1.32 | 1.298 | 1.298 | 1.298 | -0.012 (-0.92%) | 127,100 |
4 Mar 2020 | USD | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.04 (-2.96%) | 43,000 |
3 Mar 2020 | USD | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 172,200 |
2 Mar 2020 | USD | 1.364 | 1.4 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 54,100 |
28 Feb 2020 | USD | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -0.023 (-1.68%) | 5,700 |
27 Feb 2020 | USD | 1.36 | 1.373 | 1.35 | 1.373 | 1.373 | +0.023 (+1.70%) | 15,400 |
26 Feb 2020 | USD | 1.4 | 1.42 | 1.35 | 1.35 | 1.35 | -0.05 (-3.57%) | 48,700 |
25 Feb 2020 | USD | 1.41 | 1.41 | 1.344 | 1.4 | 1.4 | -0.02 (-1.41%) | 79,300 |
24 Feb 2020 | USD | 1.41 | 1.42 | 1.37 | 1.42 | 1.42 | -0.01 (-0.70%) | 14,100 |
21 Feb 2020 | USD | 1.393 | 1.43 | 1.38 | 1.43 | 1.43 | +0.03 (+2.14%) | 29,600 |
20 Feb 2020 | USD | 1.41 | 1.41 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 9,200 |
19 Feb 2020 | USD | 1.37 | 1.4 | 1.35 | 1.4 | 1.4 | +0.02 (+1.45%) | 15,900 |
18 Feb 2020 | USD | 1.41 | 1.43 | 1.33 | 1.38 | 1.38 | +0.01 (+0.73%) | 20,800 |
14 Feb 2020 | USD | 1.513 | 1.513 | 1.32 | 1.37 | 1.37 | -0.13 (-8.67%) | 37,600 |
13 Feb 2020 | USD | 1.55 | 1.6 | 1.5 | 1.5 | 1.5 | -0.1 (-6.25%) | 35,400 |
12 Feb 2020 | USD | 1.43 | 1.69 | 1.42 | 1.6 | 1.6 | +0.169 (+11.81%) | 13,900 |