Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 0.88 | 0.92 | 0.86 | 0.8604 | 0.8604 | -0.02 (-2.23%) | 26,451 |
6 May 2020 | USD | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | 0.0 (0.0%) | 4,366 |
5 May 2020 | USD | 0.9201 | 0.932 | 0.87 | 0.88 | 0.88 | -0.04 (-4.35%) | 13,777 |
4 May 2020 | USD | 0.9781 | 0.9781 | 0.87 | 0.92 | 0.92 | +0.006 (+0.61%) | 8,497 |
1 May 2020 | USD | 0.99 | 0.99 | 0.9144 | 0.9144 | 0.9144 | -0.006 (-0.61%) | 17,938 |
30 Apr 2020 | USD | 0.8552 | 0.97 | 0.84 | 0.92 | 0.92 | +0.01 (+1.10%) | 23,807 |
29 Apr 2020 | USD | 0.91 | 0.914 | 0.842 | 0.91 | 0.91 | -0.005 (-0.55%) | 50,943 |
28 Apr 2020 | USD | 0.97 | 0.97 | 0.84 | 0.915 | 0.915 | -0.014 (-1.51%) | 13,970 |
27 Apr 2020 | USD | 0.9246 | 0.9389 | 0.89 | 0.929 | 0.929 | -0.019 (-2.00%) | 34,899 |
24 Apr 2020 | USD | 0.94 | 0.95 | 0.8 | 0.948 | 0.948 | -0.002 (-0.21%) | 28,151 |
23 Apr 2020 | USD | 0.99 | 0.99 | 0.8528 | 0.95 | 0.95 | -0.04 (-4.04%) | 75,498 |
22 Apr 2020 | USD | 1.03 | 1.04 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 18,188 |
21 Apr 2020 | USD | 0.95 | 0.99 | 0.803 | 0.99 | 0.99 | +0 (+0.01%) | 14,973 |
20 Apr 2020 | USD | 1.05 | 1.09 | 0.9401 | 0.9899 | 0.9899 | -0.08 (-7.49%) | 32,110 |
17 Apr 2020 | USD | 1.01 | 1.09 | 0.9002 | 1.07 | 1.07 | +0.1 (+10.31%) | 46,705 |
16 Apr 2020 | USD | 0.93 | 1.09 | 0.93 | 0.97 | 0.97 | +0.02 (+2.11%) | 30,373 |
15 Apr 2020 | USD | 1.03 | 1.05 | 0.9181 | 0.95 | 0.95 | -0.07 (-6.86%) | 23,881 |
14 Apr 2020 | USD | 0.97 | 1.07 | 0.97 | 1.02 | 1.02 | +0.02 (+2%) | 6,183 |
13 Apr 2020 | USD | 1.03 | 1.043 | 0.9231 | 1 | 1 | -0.09 (-8.26%) | 54,431 |
9 Apr 2020 | USD | 1.09 | 1.115 | 1.06 | 1.09 | 1.09 | -0.04 (-3.54%) | 14,291 |
8 Apr 2020 | USD | 1.14 | 1.14 | 1.05 | 1.13 | 1.13 | 0.0 (0.0%) | 55,151 |
7 Apr 2020 | USD | 1.142 | 1.17 | 1.05 | 1.13 | 1.13 | -0.01 (-0.88%) | 30,459 |
6 Apr 2020 | USD | 1.16 | 1.21 | 1.0959 | 1.14 | 1.14 | -0.05 (-4.20%) | 90,062 |
3 Apr 2020 | USD | 1.09 | 1.19 | 1.07 | 1.19 | 1.19 | +0.11 (+10.19%) | 89,850 |
2 Apr 2020 | USD | 1.04 | 1.1 | 0.995 | 1.08 | 1.08 | +0.01 (+0.93%) | 47,236 |
1 Apr 2020 | USD | 1.04 | 1.07 | 0.96 | 1.07 | 1.07 | +0.03 (+2.88%) | 43,281 |
31 Mar 2020 | USD | 1.022 | 1.04 | 1 | 1.04 | 1.04 | -0.01 (-0.95%) | 15,728 |
30 Mar 2020 | USD | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | -0.01 (-0.94%) | 25,904 |
27 Mar 2020 | USD | 0.95 | 1.06 | 0.93 | 1.06 | 1.06 | +0.062 (+6.21%) | 43,191 |
26 Mar 2020 | USD | 1.01 | 1.0101 | 0.96 | 0.998 | 0.998 | -0.022 (-2.16%) | 43,237 |