Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2020 | USD | 1.3 | 1.33 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 209,688 |
11 May 2020 | USD | 1.265 | 1.3 | 1.25 | 1.3 | 1.3 | +0.02 (+1.56%) | 88,050 |
8 May 2020 | USD | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | +0.02 (+1.59%) | 124,800 |
7 May 2020 | USD | 1.18 | 1.27 | 1.17 | 1.26 | 1.26 | +0.1 (+8.62%) | 165,700 |
6 May 2020 | USD | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | -0.03 (-2.52%) | 68,400 |
5 May 2020 | USD | 1.15 | 1.19 | 1.11 | 1.19 | 1.19 | +0.06 (+5.31%) | 134,600 |
4 May 2020 | USD | 1.08 | 1.15 | 1.08 | 1.13 | 1.13 | +0.06 (+5.61%) | 179,200 |
1 May 2020 | USD | 1.04 | 1.08 | 1.01 | 1.07 | 1.07 | +0.03 (+2.88%) | 65,400 |
30 Apr 2020 | USD | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 89,400 |
29 Apr 2020 | USD | 1.09 | 1.11 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 130,100 |
28 Apr 2020 | USD | 1.04 | 1.1 | 1.04 | 1.07 | 1.07 | -0.02 (-1.83%) | 123,800 |
27 Apr 2020 | USD | 1.03 | 1.1 | 1 | 1.09 | 1.09 | +0.08 (+7.92%) | 265,200 |
24 Apr 2020 | USD | 1.1 | 1.1 | 0.99 | 1.01 | 1.01 | -0.03 (-2.88%) | 114,300 |
23 Apr 2020 | USD | 1.04 | 1.09 | 1.03 | 1.04 | 1.04 | +0.02 (+1.96%) | 269,600 |
22 Apr 2020 | USD | 1.01 | 1.02 | 0.98 | 1.02 | 1.02 | +0.07 (+7.37%) | 222,900 |
21 Apr 2020 | USD | 0.89 | 0.96 | 0.89 | 0.95 | 0.95 | 0.0 (0.0%) | 64,000 |
20 Apr 2020 | USD | 0.92 | 0.98 | 0.92 | 0.95 | 0.95 | +0.02 (+2.15%) | 244,300 |
17 Apr 2020 | USD | 0.9 | 0.97 | 0.9 | 0.93 | 0.93 | -0.02 (-2.11%) | 84,700 |
16 Apr 2020 | USD | 0.97 | 1 | 0.93 | 0.95 | 0.95 | +0.01 (+1.06%) | 90,800 |
15 Apr 2020 | USD | 1 | 1 | 0.89 | 0.94 | 0.94 | -0.06 (-6%) | 274,700 |
14 Apr 2020 | USD | 1.07 | 1.1 | 0.98 | 1 | 1 | +0.02 (+2.04%) | 571,900 |
13 Apr 2020 | USD | 0.97 | 1 | 0.87 | 0.98 | 0.98 | +0.16 (+19.51%) | 530,300 |
9 Apr 2020 | USD | 0.78 | 0.84 | 0.78 | 0.82 | 0.82 | +0.07 (+9.33%) | 270,900 |
8 Apr 2020 | USD | 0.75 | 0.75 | 0.71 | 0.75 | 0.75 | +0.03 (+4.17%) | 37,800 |
7 Apr 2020 | USD | 0.78 | 0.78 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 200,900 |
6 Apr 2020 | USD | 0.72 | 0.77 | 0.72 | 0.75 | 0.75 | +0.03 (+4.17%) | 318,800 |
3 Apr 2020 | USD | 0.7 | 0.72 | 0.69 | 0.72 | 0.72 | +0.02 (+2.86%) | 46,800 |
2 Apr 2020 | USD | 0.68 | 0.73 | 0.68 | 0.7 | 0.7 | +0.03 (+4.48%) | 422,000 |
1 Apr 2020 | USD | 0.76 | 0.76 | 0.66 | 0.67 | 0.67 | -0.1 (-12.99%) | 226,700 |
31 Mar 2020 | USD | 0.74 | 0.78 | 0.73 | 0.77 | 0.77 | +0.02 (+2.67%) | 76,000 |