Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 1.3738 | 1.4622 | 1.3738 | 1.4622 | 7.311 | +0.068 (+4.86%) | 12,669 |
4 Feb 2020 | USD | 1.4074 | 1.42 | 1.3815 | 1.3944 | 6.972 | -0.016 (-1.11%) | 9,114 |
3 Feb 2020 | USD | 1.4 | 1.4432 | 1.3702 | 1.41 | 7.05 | +0.005 (+0.36%) | 14,079 |
31 Jan 2020 | USD | 1.42 | 1.43 | 1.3521 | 1.405 | 7.025 | -0.003 (-0.23%) | 62,135 |
30 Jan 2020 | USD | 1.4005 | 1.4082 | 1.3945 | 1.4082 | 7.041 | +0.008 (+0.59%) | 13,307 |
29 Jan 2020 | USD | 1.4 | 1.4096 | 1.3905 | 1.4 | 7 | -0.015 (-1.03%) | 15,233 |
28 Jan 2020 | USD | 1.405 | 1.44 | 1.405 | 1.4145 | 7.0725 | +0.007 (+0.53%) | 5,025 |
27 Jan 2020 | USD | 1.36 | 1.45 | 1.36 | 1.4071 | 7.0355 | -0.017 (-1.18%) | 41,533 |
24 Jan 2020 | USD | 1.4401 | 1.4469 | 1.42 | 1.4239 | 7.1195 | -0.013 (-0.89%) | 4,639 |
23 Jan 2020 | USD | 1.45 | 1.47 | 1.4283 | 1.4367 | 7.1835 | -0.013 (-0.92%) | 5,813 |
22 Jan 2020 | USD | 1.4456 | 1.45 | 1.43 | 1.45 | 7.25 | +0.013 (+0.93%) | 10,823 |
21 Jan 2020 | USD | 1.4665 | 1.48 | 1.42 | 1.4367 | 7.1835 | -0.053 (-3.58%) | 29,203 |
17 Jan 2020 | USD | 1.5185 | 1.5185 | 1.4721 | 1.49 | 7.45 | -0.015 (-1.02%) | 3,311 |
16 Jan 2020 | USD | 1.51 | 1.5215 | 1.4895 | 1.5054 | 7.527 | -0.019 (-1.22%) | 13,737 |
15 Jan 2020 | USD | 1.5052 | 1.524 | 1.4823 | 1.524 | 7.62 | +0.009 (+0.56%) | 12,485 |
14 Jan 2020 | USD | 1.5156 | 1.5266 | 1.48 | 1.5155 | 7.5775 | -0.073 (-4.58%) | 7,881 |
13 Jan 2020 | USD | 1.57 | 1.59 | 1.57 | 1.5882 | 7.941 | +0.018 (+1.16%) | 11,270 |
10 Jan 2020 | USD | 1.5799 | 1.5799 | 1.532 | 1.57 | 7.85 | +0.06 (+3.95%) | 12,238 |
9 Jan 2020 | USD | 1.4931 | 1.5281 | 1.4931 | 1.5104 | 7.552 | -0.002 (-0.11%) | 35,861 |
8 Jan 2020 | USD | 1.56 | 1.5681 | 1.49 | 1.5121 | 7.5605 | -0.058 (-3.69%) | 24,709 |
7 Jan 2020 | USD | 1.57 | 1.599 | 1.5611 | 1.57 | 7.85 | -0.002 (-0.15%) | 20,199 |
6 Jan 2020 | USD | 1.655 | 1.655 | 1.5713 | 1.5724 | 7.862 | +0.005 (+0.35%) | 31,623 |
3 Jan 2020 | USD | 1.5397 | 1.5853 | 1.53 | 1.5669 | 7.8345 | +0.054 (+3.55%) | 21,581 |
2 Jan 2020 | USD | 1.47 | 1.5155 | 1.4654 | 1.5132 | 7.566 | +0.073 (+5.08%) | 10,740 |
31 Dec 2019 | USD | 1.4453 | 1.46 | 1.42 | 1.44 | 7.2 | +0.002 (+0.13%) | 50,603 |
30 Dec 2019 | USD | 1.42 | 1.5 | 1.414 | 1.4382 | 7.191 | -0.009 (-0.66%) | 39,928 |
27 Dec 2019 | USD | 1.4 | 1.45 | 1.4 | 1.4477 | 7.2385 | -0.022 (-1.52%) | 34,835 |
26 Dec 2019 | USD | 1.4 | 1.47 | 1.4 | 1.47 | 7.35 | +0.072 (+5.17%) | 5,940 |
25 Dec 2019 | USD | 1.3977 | 1.3977 | 1.3977 | 1.3977 | 6.9885 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.4059 | 1.4059 | 1.3823 | 1.3977 | 6.9885 | -0.002 (-0.16%) | 4,337 |