Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2020 | USD | 1.58 | 1.7 | 1.49 | 1.54 | 1.54 | +0.01 (+0.65%) | 1,794,300 |
22 Apr 2020 | USD | 1.48 | 1.55 | 1.44 | 1.53 | 1.53 | +0.1 (+6.99%) | 1,127,300 |
21 Apr 2020 | USD | 1.4 | 1.46 | 1.37 | 1.43 | 1.43 | -0.04 (-2.72%) | 863,600 |
20 Apr 2020 | USD | 1.41 | 1.52 | 1.39 | 1.47 | 1.47 | +0.05 (+3.52%) | 1,009,700 |
17 Apr 2020 | USD | 1.36 | 1.47 | 1.36 | 1.42 | 1.42 | -0.05 (-3.40%) | 765,600 |
16 Apr 2020 | USD | 1.5 | 1.55 | 1.4 | 1.47 | 1.47 | -0.03 (-2%) | 1,321,400 |
15 Apr 2020 | USD | 1.5 | 1.62 | 1.49 | 1.5 | 1.5 | -0.1 (-6.25%) | 1,122,800 |
14 Apr 2020 | USD | 1.68 | 1.81 | 1.53 | 1.6 | 1.6 | -0.02 (-1.23%) | 2,294,000 |
13 Apr 2020 | USD | 1.46 | 1.62 | 1.35 | 1.62 | 1.62 | +0.21 (+14.89%) | 1,561,900 |
9 Apr 2020 | USD | 1.33 | 1.42 | 1.31 | 1.41 | 1.41 | +0.17 (+13.71%) | 1,661,500 |
8 Apr 2020 | USD | 1.32 | 1.36 | 1.24 | 1.24 | 1.24 | -0.08 (-6.06%) | 965,900 |
7 Apr 2020 | USD | 1.36 | 1.43 | 1.28 | 1.32 | 1.32 | -0.02 (-1.49%) | 1,371,800 |
6 Apr 2020 | USD | 1.25 | 1.37 | 1.24 | 1.34 | 1.34 | +0.12 (+9.84%) | 1,386,000 |
3 Apr 2020 | USD | 1.3 | 1.31 | 1.19 | 1.22 | 1.22 | -0.03 (-2.40%) | 504,200 |
2 Apr 2020 | USD | 1.2 | 1.3 | 1.2 | 1.25 | 1.25 | +0.08 (+6.84%) | 1,193,000 |
1 Apr 2020 | USD | 1.19 | 1.24 | 1.14 | 1.17 | 1.17 | -0.05 (-4.10%) | 676,700 |
31 Mar 2020 | USD | 1.24 | 1.31 | 1.18 | 1.22 | 1.22 | -0.01 (-0.81%) | 592,800 |
30 Mar 2020 | USD | 1.17 | 1.29 | 1.17 | 1.23 | 1.23 | -0.05 (-3.91%) | 993,400 |
27 Mar 2020 | USD | 1.4 | 1.4 | 1.2 | 1.28 | 1.28 | -0.16 (-11.11%) | 1,306,300 |
26 Mar 2020 | USD | 1.5 | 1.6 | 1.37 | 1.44 | 1.44 | -0.07 (-4.64%) | 1,262,600 |
25 Mar 2020 | USD | 1.31 | 1.6 | 1.24 | 1.51 | 1.51 | +0.07 (+4.86%) | 4,041,200 |
24 Mar 2020 | USD | 1.54 | 1.58 | 1.39 | 1.44 | 1.44 | +0.06 (+4.35%) | 1,804,500 |
23 Mar 2020 | USD | 1.36 | 1.44 | 1.25 | 1.38 | 1.38 | -0.09 (-6.12%) | 1,889,900 |
20 Mar 2020 | USD | 1.3 | 1.62 | 1.19 | 1.47 | 1.47 | +0.21 (+16.67%) | 11,316,700 |
19 Mar 2020 | USD | 1.06 | 1.27 | 1.04 | 1.26 | 1.26 | +0.09 (+7.69%) | 2,147,700 |
18 Mar 2020 | USD | 1.18 | 1.24 | 1.05 | 1.17 | 1.17 | -0.08 (-6.40%) | 2,262,700 |
17 Mar 2020 | USD | 1 | 1.27 | 0.99 | 1.25 | 1.25 | +0.27 (+27.55%) | 2,125,500 |
16 Mar 2020 | USD | 0.75 | 1.06 | 0.72 | 0.98 | 0.98 | +0.06 (+6.52%) | 2,855,300 |
13 Mar 2020 | USD | 1.09 | 1.1 | 0.86 | 0.92 | 0.92 | -0.03 (-3.16%) | 1,855,100 |
12 Mar 2020 | USD | 0.95 | 1.14 | 0.9 | 0.95 | 0.95 | -0.32 (-25.20%) | 2,374,100 |