Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | USD | 1.85 | 1.95 | 1.73 | 1.84 | 18.4 | -0.03 (-1.60%) | 310,100 |
29 Apr 2020 | USD | 1.91 | 1.97 | 1.84 | 1.87 | 18.7 | -0.07 (-3.61%) | 354,500 |
28 Apr 2020 | USD | 2.01 | 2.05 | 1.87 | 1.94 | 19.4 | +0.02 (+1.04%) | 243,300 |
27 Apr 2020 | USD | 1.95 | 2.155 | 1.9 | 1.92 | 19.2 | -0.01 (-0.52%) | 748,100 |
24 Apr 2020 | USD | 1.8 | 2.05 | 1.8 | 1.93 | 19.3 | +0.19 (+10.92%) | 1,201,600 |
23 Apr 2020 | USD | 1.72 | 1.77 | 1.67 | 1.74 | 17.4 | +0.02 (+1.16%) | 346,200 |
22 Apr 2020 | USD | 1.7 | 1.73 | 1.63 | 1.72 | 17.2 | +0.07 (+4.24%) | 309,500 |
21 Apr 2020 | USD | 1.44 | 1.68 | 1.35 | 1.65 | 16.5 | +0.17 (+11.49%) | 671,000 |
20 Apr 2020 | USD | 1.75 | 1.8 | 1.44 | 1.48 | 14.8 | +0.09 (+6.47%) | 2,372,100 |
17 Apr 2020 | USD | 1.26 | 1.415 | 1.26 | 1.39 | 13.9 | +0.095 (+7.34%) | 85,100 |
16 Apr 2020 | USD | 1.22 | 1.3 | 1.16 | 1.295 | 12.95 | +0.085 (+7.02%) | 110,600 |
15 Apr 2020 | USD | 1.3 | 1.3 | 1.19 | 1.21 | 12.1 | -0.05 (-3.97%) | 38,900 |
14 Apr 2020 | USD | 1.27 | 1.31 | 1.26 | 1.26 | 12.6 | 0.0 (0.0%) | 54,800 |
13 Apr 2020 | USD | 1.29 | 1.29 | 1.24 | 1.26 | 12.6 | -0.01 (-0.79%) | 44,400 |
9 Apr 2020 | USD | 1.29 | 1.3 | 1.25 | 1.27 | 12.7 | -0.03 (-2.31%) | 60,700 |
8 Apr 2020 | USD | 1.24 | 1.3 | 1.19 | 1.3 | 13 | +0.1 (+8.33%) | 55,300 |
7 Apr 2020 | USD | 1.37 | 1.383 | 1.18 | 1.2 | 12 | -0.08 (-6.25%) | 71,800 |
6 Apr 2020 | USD | 1.14 | 1.3 | 1.14 | 1.28 | 12.8 | +0.2 (+18.52%) | 91,700 |
3 Apr 2020 | USD | 1.15 | 1.18 | 1.05 | 1.08 | 10.8 | -0.03 (-2.70%) | 59,300 |
2 Apr 2020 | USD | 1.12 | 1.18 | 1.1 | 1.11 | 11.1 | -0.08 (-6.72%) | 73,700 |
1 Apr 2020 | USD | 1.49 | 1.55 | 1.18 | 1.19 | 11.9 | -0.36 (-23.23%) | 175,000 |
31 Mar 2020 | USD | 1.4 | 1.73 | 1.2 | 1.55 | 15.5 | +0.18 (+13.14%) | 415,300 |
30 Mar 2020 | USD | 1.07 | 1.56 | 1 | 1.37 | 13.7 | +0.21 (+18.10%) | 666,000 |
27 Mar 2020 | USD | 1.11 | 1.22 | 1.04 | 1.16 | 11.6 | -0.11 (-8.66%) | 108,100 |
26 Mar 2020 | USD | 1.18 | 1.27 | 1.09 | 1.27 | 12.7 | +0.09 (+7.63%) | 108,300 |
25 Mar 2020 | USD | 1.06 | 1.2 | 0.95 | 1.18 | 11.8 | +0.1 (+9.26%) | 79,400 |
24 Mar 2020 | USD | 0.943 | 1.08 | 0.85 | 1.08 | 10.8 | +0.15 (+16.13%) | 168,600 |
23 Mar 2020 | USD | 0.918 | 1.05 | 0.9 | 0.93 | 9.3 | +0.012 (+1.31%) | 132,000 |
20 Mar 2020 | USD | 1.1 | 1.1 | 0.9 | 0.918 | 9.18 | -0.162 (-15.00%) | 169,400 |
19 Mar 2020 | USD | 1.05 | 1.17 | 0.95 | 1.08 | 10.8 | +0.02 (+1.89%) | 281,900 |