Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2020 | USD | 0.867 | 0.867 | 0.75 | 0.775 | 3.875 | +0.045 (+6.16%) | 5,700 |
13 May 2020 | USD | 0.75 | 0.75 | 0.73 | 0.73 | 3.65 | -0.02 (-2.67%) | 13,300 |
12 May 2020 | USD | 0.75 | 0.815 | 0.75 | 0.75 | 3.75 | +0.028 (+3.88%) | 4,400 |
11 May 2020 | USD | 0.722 | 0.722 | 0.722 | 0.722 | 3.61 | 0.0 (0.0%) | 0 |
8 May 2020 | USD | 0.722 | 0.722 | 0.722 | 0.722 | 3.61 | -0.028 (-3.73%) | 8,000 |
7 May 2020 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 3.75 | -0.05 (-6.25%) | 3,800 |
6 May 2020 | USD | 0.812 | 0.812 | 0.798 | 0.8 | 4 | -0.018 (-2.20%) | 15,700 |
5 May 2020 | USD | 0.71 | 0.818 | 0.701 | 0.818 | 4.09 | +0.113 (+16.03%) | 46,400 |
4 May 2020 | USD | 0.705 | 0.71 | 0.705 | 0.705 | 3.525 | -0.015 (-2.08%) | 9,500 |
1 May 2020 | USD | 0.72 | 0.72 | 0.72 | 0.72 | 3.6 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 0.73 | 0.73 | 0.7 | 0.72 | 3.6 | -0.01 (-1.37%) | 2,000 |
29 Apr 2020 | USD | 0.716 | 0.75 | 0.706 | 0.73 | 3.65 | +0.001 (+0.14%) | 28,400 |
28 Apr 2020 | USD | 0.729 | 0.729 | 0.729 | 0.729 | 3.645 | 0.0 (0.0%) | 0 |
27 Apr 2020 | USD | 0.605 | 0.729 | 0.605 | 0.729 | 3.645 | +0.003 (+0.41%) | 10,200 |
24 Apr 2020 | USD | 0.82 | 0.82 | 0.702 | 0.726 | 3.63 | -0.098 (-11.89%) | 20,300 |
23 Apr 2020 | USD | 0.824 | 0.824 | 0.824 | 0.824 | 4.12 | 0.0 (0.0%) | 0 |
22 Apr 2020 | USD | 0.788 | 0.824 | 0.788 | 0.824 | 4.12 | +0.006 (+0.73%) | 1,900 |
21 Apr 2020 | USD | 0.818 | 0.818 | 0.818 | 0.818 | 4.09 | -0.032 (-3.76%) | 3,100 |
20 Apr 2020 | USD | 0.774 | 0.864 | 0.774 | 0.85 | 4.25 | +0.064 (+8.14%) | 19,500 |
17 Apr 2020 | USD | 0.785 | 0.79 | 0.78 | 0.786 | 3.93 | +0.047 (+6.36%) | 5,400 |
16 Apr 2020 | USD | 0.72 | 0.746 | 0.72 | 0.739 | 3.695 | +0.061 (+9.00%) | 3,500 |
15 Apr 2020 | USD | 0.75 | 0.75 | 0.678 | 0.678 | 3.39 | -0.072 (-9.60%) | 5,700 |
14 Apr 2020 | USD | 0.704 | 0.75 | 0.704 | 0.75 | 3.75 | +0.12 (+19.05%) | 24,200 |
13 Apr 2020 | USD | 0.63 | 0.63 | 0.63 | 0.63 | 3.15 | 0.0 (0.0%) | 0 |
9 Apr 2020 | USD | 0.65 | 0.72 | 0.63 | 0.63 | 3.15 | -0.015 (-2.33%) | 13,000 |
8 Apr 2020 | USD | 0.645 | 0.645 | 0.645 | 0.645 | 3.225 | +0.015 (+2.38%) | 300 |
7 Apr 2020 | USD | 0.645 | 0.645 | 0.63 | 0.63 | 3.15 | 0.0 (0.0%) | 2,400 |
6 Apr 2020 | USD | 0.62 | 0.65 | 0.62 | 0.63 | 3.15 | -0.02 (-3.08%) | 6,000 |
3 Apr 2020 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 3.25 | +0.05 (+8.33%) | 1,000 |
2 Apr 2020 | USD | 0.6 | 0.6 | 0.599 | 0.6 | 3 | -0.08 (-11.76%) | 4,600 |