Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 2.17 | 2.2747 | 2.0868 | 2.2747 | 2.2747 | +0.107 (+4.96%) | 17,269 |
6 May 2020 | USD | 1.95 | 2.1845 | 1.92 | 2.1673 | 2.1673 | +0.242 (+12.59%) | 13,770 |
5 May 2020 | USD | 1.7 | 1.925 | 1.7 | 1.925 | 1.925 | +0.044 (+2.34%) | 3,325 |
4 May 2020 | USD | 1.9 | 1.9573 | 1.881 | 1.881 | 1.881 | -0.032 (-1.68%) | 7,618 |
1 May 2020 | USD | 1.8457 | 1.95 | 1.8457 | 1.9131 | 1.9131 | +0.063 (+3.41%) | 5,630 |
30 Apr 2020 | USD | 1.91 | 1.91 | 1.7963 | 1.85 | 1.85 | +0.04 (+2.21%) | 15,216 |
29 Apr 2020 | USD | 1.85 | 1.85 | 1.47 | 1.81 | 1.81 | +0.036 (+2.01%) | 8,853 |
28 Apr 2020 | USD | 1.7391 | 1.81 | 1.71 | 1.7743 | 1.7743 | +0.054 (+3.16%) | 13,858 |
27 Apr 2020 | USD | 1.65 | 1.72 | 1.64 | 1.72 | 1.72 | +0.07 (+4.24%) | 7,177 |
24 Apr 2020 | USD | 1.635 | 1.65 | 1.5404 | 1.65 | 1.65 | +0.05 (+3.13%) | 8,293 |
23 Apr 2020 | USD | 1.545 | 1.7202 | 1.545 | 1.6 | 1.6 | +0.03 (+1.91%) | 21,010 |
22 Apr 2020 | USD | 1.52 | 1.57 | 1.49 | 1.57 | 1.57 | +0.079 (+5.30%) | 13,270 |
21 Apr 2020 | USD | 1.47 | 1.491 | 1.45 | 1.491 | 1.491 | +0.021 (+1.43%) | 2,578 |
20 Apr 2020 | USD | 1.8 | 1.8 | 1.47 | 1.47 | 1.47 | -0.08 (-5.16%) | 18,362 |
17 Apr 2020 | USD | 1.5204 | 1.55 | 1.45 | 1.55 | 1.55 | +0.02 (+1.31%) | 17,303 |
16 Apr 2020 | USD | 1.54 | 1.54 | 1.49 | 1.53 | 1.53 | -0.02 (-1.29%) | 5,845 |
15 Apr 2020 | USD | 1.72 | 1.72 | 1.5152 | 1.55 | 1.55 | -0.06 (-3.73%) | 13,097 |
14 Apr 2020 | USD | 1.6018 | 1.7618 | 1.6018 | 1.61 | 1.61 | +0.06 (+3.87%) | 40,422 |
13 Apr 2020 | USD | 1.74 | 1.74 | 1.49 | 1.55 | 1.55 | +0.01 (+0.65%) | 21,358 |
9 Apr 2020 | USD | 1.52 | 1.54 | 1.5009 | 1.54 | 1.54 | +0.02 (+1.32%) | 7,100 |
8 Apr 2020 | USD | 1.54 | 1.54 | 1.4383 | 1.52 | 1.52 | +0.017 (+1.12%) | 13,600 |
7 Apr 2020 | USD | 1.57 | 1.5854 | 1.49 | 1.5031 | 1.5031 | -0.046 (-2.96%) | 15,475 |
6 Apr 2020 | USD | 1.3 | 1.549 | 1.3 | 1.549 | 1.549 | +0.127 (+8.92%) | 4,173 |
3 Apr 2020 | USD | 1.425 | 1.4444 | 1.41 | 1.4222 | 1.4222 | +0.002 (+0.15%) | 7,270 |
2 Apr 2020 | USD | 1.3655 | 1.4894 | 1.32 | 1.42 | 1.42 | +0.15 (+11.84%) | 29,477 |
1 Apr 2020 | USD | 1.2932 | 1.2932 | 1.26 | 1.2697 | 1.2697 | -0.045 (-3.44%) | 2,350 |
31 Mar 2020 | USD | 1.3455 | 1.372 | 1.315 | 1.315 | 1.315 | -0.005 (-0.38%) | 1,100 |
30 Mar 2020 | USD | 1.376 | 1.376 | 1.32 | 1.32 | 1.32 | -0.06 (-4.35%) | 3,462 |
27 Mar 2020 | USD | 1.4665 | 1.4665 | 1.3356 | 1.38 | 1.38 | -0.101 (-6.84%) | 11,391 |
26 Mar 2020 | USD | 1.5245 | 1.5245 | 1.4814 | 1.4814 | 1.4814 | +0.021 (+1.47%) | 7,359 |