Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2020 | USD | 1.42 | 1.53 | 1.42 | 1.52 | 45.6 | +0.06 (+4.11%) | 74,900 |
30 Apr 2020 | USD | 1.6 | 1.61 | 1.4 | 1.46 | 43.8 | -0.11 (-7.01%) | 136,900 |
29 Apr 2020 | USD | 1.41 | 1.64 | 1.38 | 1.57 | 47.1 | +0.18 (+12.95%) | 368,500 |
28 Apr 2020 | USD | 1.39 | 1.44 | 1.38 | 1.39 | 41.7 | 0.0 (0.0%) | 83,900 |
27 Apr 2020 | USD | 1.4 | 1.46 | 1.38 | 1.39 | 41.7 | -0.03 (-2.11%) | 149,400 |
24 Apr 2020 | USD | 1.5 | 1.5 | 1.42 | 1.42 | 42.6 | -0.08 (-5.33%) | 130,300 |
23 Apr 2020 | USD | 1.52 | 1.543 | 1.4 | 1.5 | 45 | -0.05 (-3.23%) | 106,300 |
22 Apr 2020 | USD | 1.6 | 1.6 | 1.53 | 1.55 | 46.5 | -0.04 (-2.52%) | 73,900 |
21 Apr 2020 | USD | 1.58 | 1.61 | 1.55 | 1.59 | 47.7 | -0.03 (-1.85%) | 71,900 |
20 Apr 2020 | USD | 1.58 | 1.69 | 1.58 | 1.62 | 48.6 | +0.01 (+0.62%) | 71,600 |
17 Apr 2020 | USD | 1.66 | 1.66 | 1.58 | 1.61 | 48.3 | -0.02 (-1.23%) | 114,500 |
16 Apr 2020 | USD | 1.7 | 1.7 | 1.6 | 1.63 | 48.9 | -0.03 (-1.81%) | 74,700 |
15 Apr 2020 | USD | 1.79 | 1.79 | 1.54 | 1.66 | 49.8 | -0.07 (-4.05%) | 185,700 |
14 Apr 2020 | USD | 1.79 | 1.83 | 1.65 | 1.73 | 51.9 | -0.05 (-2.81%) | 314,000 |
13 Apr 2020 | USD | 1.58 | 1.99 | 1.5 | 1.78 | 53.4 | +0.21 (+13.38%) | 1,384,000 |
9 Apr 2020 | USD | 1.38 | 1.6 | 1.36 | 1.57 | 47.1 | +0.21 (+15.44%) | 559,600 |
8 Apr 2020 | USD | 1.38 | 1.44 | 1.32 | 1.36 | 40.8 | -0.05 (-3.55%) | 222,000 |
7 Apr 2020 | USD | 1.5 | 1.54 | 1.38 | 1.41 | 42.3 | -0.04 (-2.76%) | 165,200 |
6 Apr 2020 | USD | 1.35 | 1.56 | 1.3 | 1.45 | 43.5 | +0.02 (+1.40%) | 248,500 |
3 Apr 2020 | USD | 1.59 | 1.63 | 1.33 | 1.43 | 42.9 | -0.15 (-9.49%) | 282,300 |
2 Apr 2020 | USD | 1.6 | 1.64 | 1.55 | 1.58 | 47.4 | -0.11 (-6.51%) | 209,100 |
1 Apr 2020 | USD | 1.76 | 1.802 | 1.56 | 1.69 | 50.7 | -0.33 (-16.34%) | 384,100 |
31 Mar 2020 | USD | 1.61 | 2.06 | 1.55 | 2.02 | 60.6 | +0.38 (+23.17%) | 903,300 |
30 Mar 2020 | USD | 1.95 | 1.97 | 1.58 | 1.64 | 49.2 | -0.33 (-16.75%) | 608,900 |
27 Mar 2020 | USD | 2.02 | 2.12 | 1.82 | 1.97 | 59.1 | -0.23 (-10.45%) | 1,038,600 |
26 Mar 2020 | USD | 2.15 | 3.1 | 1.95 | 2.2 | 66 | -0.03 (-1.35%) | 7,179,700 |
25 Mar 2020 | USD | 3.15 | 3.5 | 2.11 | 2.23 | 66.9 | -2.72 (-54.95%) | 7,289,900 |
24 Mar 2020 | USD | 2 | 4.95 | 1.55 | 4.95 | 148.5 | +4.51 (+1025.00%) | 32,046,600 |
23 Mar 2020 | USD | 0.5 | 0.5 | 0.423 | 0.44 | 13.2 | -0.017 (-3.72%) | 99,200 |
20 Mar 2020 | USD | 0.47 | 0.526 | 0.42 | 0.457 | 13.71 | -0.013 (-2.77%) | 57,300 |