Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | USD | 1.329 | 1.365 | 1.3 | 1.3 | 6.5 | -0.009 (-0.69%) | 18,900 |
18 Mar 2020 | USD | 1.287 | 1.356 | 1.15 | 1.309 | 6.545 | +0.089 (+7.30%) | 135,600 |
17 Mar 2020 | USD | 1.345 | 1.345 | 1.208 | 1.22 | 6.1 | +0.048 (+4.10%) | 21,500 |
16 Mar 2020 | USD | 0.709 | 1.23 | 0.709 | 1.172 | 5.86 | +0.049 (+4.36%) | 75,800 |
13 Mar 2020 | USD | 1.109 | 1.253 | 1.07 | 1.123 | 5.615 | +0.053 (+4.95%) | 137,900 |
12 Mar 2020 | USD | 1.175 | 1.3 | 1.051 | 1.07 | 5.35 | -0.31 (-22.46%) | 52,900 |
11 Mar 2020 | USD | 1.4145 | 1.4632 | 1.31 | 1.38 | 6.9 | -0.06 (-4.17%) | 118,863 |
10 Mar 2020 | USD | 1.4033 | 1.45 | 1.3923 | 1.44 | 7.2 | +0.01 (+0.70%) | 16,968 |
9 Mar 2020 | USD | 1.39 | 1.445 | 1.25 | 1.43 | 7.15 | -0.022 (-1.53%) | 88,239 |
6 Mar 2020 | USD | 1.44 | 1.4878 | 1.4228 | 1.4522 | 7.261 | -0.038 (-2.54%) | 21,625 |
5 Mar 2020 | USD | 1.4687 | 1.4969 | 1.455 | 1.49 | 7.45 | +0.059 (+4.12%) | 22,956 |
4 Mar 2020 | USD | 1.43 | 1.4745 | 1.41 | 1.431 | 7.155 | +0.034 (+2.42%) | 38,041 |
3 Mar 2020 | USD | 1.3696 | 1.4463 | 1.3621 | 1.3972 | 6.986 | +0.048 (+3.52%) | 14,864 |
2 Mar 2020 | USD | 1.34 | 1.359 | 1.34 | 1.3497 | 6.7485 | +0.02 (+1.48%) | 32,609 |
28 Feb 2020 | USD | 1.38 | 1.425 | 1.28 | 1.33 | 6.65 | -0.04 (-2.92%) | 67,191 |
27 Feb 2020 | USD | 1.4856 | 1.4856 | 1.37 | 1.37 | 6.85 | -0.04 (-2.84%) | 66,708 |
26 Feb 2020 | USD | 1.365 | 1.4255 | 1.365 | 1.41 | 7.05 | 0.0 (0.0%) | 45,822 |
25 Feb 2020 | USD | 1.45 | 1.47 | 1.41 | 1.41 | 7.05 | -0.043 (-2.98%) | 59,273 |
24 Feb 2020 | USD | 1.465 | 1.47 | 1.41 | 1.4533 | 7.2665 | +0.043 (+3.07%) | 64,700 |
21 Feb 2020 | USD | 1.4 | 1.4368 | 1.3915 | 1.41 | 7.05 | +0.04 (+2.92%) | 60,110 |
20 Feb 2020 | USD | 1.3259 | 1.3802 | 1.3259 | 1.37 | 6.85 | -0.009 (-0.64%) | 18,010 |
19 Feb 2020 | USD | 1.3441 | 1.3788 | 1.3225 | 1.3788 | 6.894 | +0.029 (+2.14%) | 35,547 |
18 Feb 2020 | USD | 1.3877 | 1.4099 | 1.31 | 1.3499 | 6.7495 | -0.031 (-2.24%) | 75,215 |
14 Feb 2020 | USD | 1.345 | 1.3925 | 1.345 | 1.3808 | 6.904 | +0.011 (+0.79%) | 11,454 |
13 Feb 2020 | USD | 1.4268 | 1.4268 | 1.3542 | 1.37 | 6.85 | -0.055 (-3.86%) | 14,085 |
12 Feb 2020 | USD | 1.47 | 1.47 | 1.425 | 1.425 | 7.125 | -0.05 (-3.36%) | 7,372 |
11 Feb 2020 | USD | 1.4361 | 1.4746 | 1.43 | 1.4746 | 7.373 | +0.055 (+3.85%) | 16,011 |
10 Feb 2020 | USD | 1.4263 | 1.455 | 1.4 | 1.42 | 7.1 | -0.03 (-2.07%) | 11,008 |
7 Feb 2020 | USD | 1.47 | 1.4999 | 1.44 | 1.45 | 7.25 | -0.03 (-2.03%) | 20,427 |
6 Feb 2020 | USD | 1.4612 | 1.48 | 1.4612 | 1.48 | 7.4 | +0.018 (+1.22%) | 5,822 |