Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2020 | USD | 1.56 | 1.56 | 1.43 | 1.439 | 1.439 | -0.161 (-10.06%) | 20,000 |
6 Mar 2020 | USD | 1.6 | 1.69 | 1.54 | 1.6 | 1.6 | +0.02 (+1.27%) | 12,000 |
5 Mar 2020 | USD | 1.61 | 1.71 | 1.57 | 1.58 | 1.58 | -0.03 (-1.86%) | 19,300 |
4 Mar 2020 | USD | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 0.0 (0.0%) | 2,900 |
3 Mar 2020 | USD | 1.7 | 1.7 | 1.52 | 1.61 | 1.61 | -0.06 (-3.59%) | 10,400 |
2 Mar 2020 | USD | 1.6 | 1.67 | 1.56 | 1.67 | 1.67 | 0.0 (0.0%) | 6,500 |
28 Feb 2020 | USD | 1.84 | 1.84 | 1.53 | 1.67 | 1.67 | -0.059 (-3.41%) | 50,800 |
27 Feb 2020 | USD | 1.85 | 1.86 | 1.44 | 1.729 | 1.729 | -0.134 (-7.19%) | 106,700 |
26 Feb 2020 | USD | 1.91 | 1.93 | 1.85 | 1.863 | 1.863 | -0.027 (-1.43%) | 26,300 |
25 Feb 2020 | USD | 2.02 | 2.067 | 1.85 | 1.89 | 1.89 | -0.09 (-4.55%) | 46,500 |
24 Feb 2020 | USD | 1.91 | 1.98 | 1.86 | 1.98 | 1.98 | -0.02 (-1%) | 21,100 |
21 Feb 2020 | USD | 2.05 | 2.05 | 1.91 | 2 | 2 | -0.05 (-2.44%) | 30,100 |
20 Feb 2020 | USD | 1.98 | 2.08 | 1.926 | 2.05 | 2.05 | +0.12 (+6.22%) | 37,600 |
19 Feb 2020 | USD | 1.88 | 1.97 | 1.8 | 1.93 | 1.93 | +0.104 (+5.70%) | 33,300 |
18 Feb 2020 | USD | 1.78 | 1.9 | 1.78 | 1.826 | 1.826 | +0.076 (+4.34%) | 51,400 |
14 Feb 2020 | USD | 1.66 | 1.82 | 1.66 | 1.75 | 1.75 | +0.035 (+2.04%) | 38,500 |
13 Feb 2020 | USD | 1.72 | 1.78 | 1.69 | 1.715 | 1.715 | +0.005 (+0.29%) | 17,300 |
12 Feb 2020 | USD | 1.78 | 1.78 | 1.699 | 1.71 | 1.71 | +0.01 (+0.59%) | 7,600 |
11 Feb 2020 | USD | 1.71 | 1.71 | 1.6 | 1.7 | 1.7 | 0.0 (0.0%) | 16,400 |
10 Feb 2020 | USD | 1.6 | 1.704 | 1.6 | 1.7 | 1.7 | +0.09 (+5.59%) | 12,600 |
7 Feb 2020 | USD | 1.52 | 1.69 | 1.5 | 1.61 | 1.61 | +0.09 (+5.92%) | 31,300 |
6 Feb 2020 | USD | 1.65 | 1.73 | 1.52 | 1.52 | 1.52 | -0.14 (-8.43%) | 60,800 |
5 Feb 2020 | USD | 1.69 | 1.75 | 1.65 | 1.66 | 1.66 | -0.09 (-5.14%) | 29,200 |
4 Feb 2020 | USD | 1.7 | 1.78 | 1.69 | 1.75 | 1.75 | +0.08 (+4.79%) | 38,100 |
3 Feb 2020 | USD | 1.7 | 1.75 | 1.66 | 1.67 | 1.67 | -0.08 (-4.57%) | 43,500 |
31 Jan 2020 | USD | 1.85 | 1.9 | 1.72 | 1.75 | 1.75 | -0.15 (-7.89%) | 41,800 |
30 Jan 2020 | USD | 1.84 | 1.91 | 1.832 | 1.9 | 1.9 | +0.07 (+3.83%) | 14,100 |
29 Jan 2020 | USD | 1.96 | 2.18 | 1.82 | 1.83 | 1.83 | -0.11 (-5.67%) | 60,300 |
28 Jan 2020 | USD | 1.83 | 1.94 | 1.81 | 1.94 | 1.94 | +0.17 (+9.60%) | 50,900 |
27 Jan 2020 | USD | 1.864 | 1.92 | 1.76 | 1.77 | 1.77 | -0.151 (-7.86%) | 37,100 |