Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | USD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 1.718 | 1.741 | 1.717 | 1.74 | 1.74 | +0.027 (+1.58%) | 148,687,493 |
29 Apr 2020 | USD | 1.694 | 1.72 | 1.694 | 1.713 | 1.713 | +0.007 (+0.41%) | 134,613,981 |
28 Apr 2020 | USD | 1.693 | 1.711 | 1.671 | 1.706 | 1.706 | +0.012 (+0.71%) | 154,300,887 |
27 Apr 2020 | USD | 1.685 | 1.705 | 1.684 | 1.694 | 1.694 | +0.009 (+0.53%) | 145,264,900 |
24 Apr 2020 | USD | 1.699 | 1.699 | 1.68 | 1.685 | 1.685 | -0.015 (-0.88%) | 100,630,500 |
23 Apr 2020 | USD | 1.706 | 1.709 | 1.695 | 1.7 | 1.7 | -0.004 (-0.23%) | 94,314,500 |
22 Apr 2020 | USD | 1.681 | 1.704 | 1.676 | 1.704 | 1.704 | +0.017 (+1.01%) | 99,853,200 |
21 Apr 2020 | USD | 1.696 | 1.703 | 1.675 | 1.687 | 1.687 | -0.019 (-1.11%) | 92,354,500 |
20 Apr 2020 | USD | 1.703 | 1.707 | 1.688 | 1.706 | 1.706 | +0.003 (+0.18%) | 87,727,000 |
17 Apr 2020 | USD | 1.69 | 1.711 | 1.69 | 1.703 | 1.703 | +0.018 (+1.07%) | 127,109,300 |
16 Apr 2020 | USD | 1.68 | 1.689 | 1.675 | 1.685 | 1.685 | +0.001 (+0.06%) | 88,378,900 |
15 Apr 2020 | USD | 1.695 | 1.696 | 1.683 | 1.684 | 1.684 | -0.009 (-0.53%) | 71,603,100 |
14 Apr 2020 | USD | 1.67 | 1.694 | 1.669 | 1.693 | 1.693 | +0.03 (+1.80%) | 98,122,400 |
13 Apr 2020 | USD | 1.67 | 1.671 | 1.659 | 1.663 | 1.663 | -0.01 (-0.60%) | 62,050,500 |
10 Apr 2020 | USD | 1.682 | 1.694 | 1.665 | 1.673 | 1.673 | -0.007 (-0.42%) | 88,789,200 |
9 Apr 2020 | USD | 1.68 | 1.685 | 1.677 | 1.68 | 1.68 | +0.005 (+0.30%) | 89,333,919 |
8 Apr 2020 | USD | 1.678 | 1.681 | 1.669 | 1.675 | 1.675 | -0.006 (-0.36%) | 67,871,400 |
7 Apr 2020 | USD | 1.67 | 1.686 | 1.668 | 1.681 | 1.681 | +0.035 (+2.13%) | 101,290,681 |
6 Apr 2020 | USD | 1.646 | 1.646 | 1.646 | 1.646 | 1.646 | 0.0 (0.0%) | 0 |
3 Apr 2020 | USD | 1.655 | 1.656 | 1.64 | 1.646 | 1.646 | -0.012 (-0.72%) | 88,994,600 |
2 Apr 2020 | USD | 1.625 | 1.659 | 1.62 | 1.658 | 1.658 | +0.029 (+1.78%) | 73,362,800 |
1 Apr 2020 | USD | 1.629 | 1.654 | 1.626 | 1.629 | 1.629 | -0.001 (-0.06%) | 72,453,800 |
31 Mar 2020 | USD | 1.644 | 1.649 | 1.628 | 1.63 | 1.63 | -0.001 (-0.06%) | 78,365,900 |
30 Mar 2020 | USD | 1.627 | 1.638 | 1.613 | 1.631 | 1.631 | -0.014 (-0.85%) | 70,254,500 |
27 Mar 2020 | USD | 1.656 | 1.669 | 1.645 | 1.645 | 1.645 | +0.008 (+0.49%) | 70,374,100 |
26 Mar 2020 | USD | 1.64 | 1.656 | 1.628 | 1.637 | 1.637 | -0.012 (-0.73%) | 73,262,552 |
25 Mar 2020 | USD | 1.641 | 1.654 | 1.632 | 1.649 | 1.649 | +0.046 (+2.87%) | 98,163,662 |
24 Mar 2020 | USD | 1.595 | 1.609 | 1.572 | 1.603 | 1.603 | +0.033 (+2.10%) | 105,461,700 |