Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 0.0 (0.0%) | 0 |
6 May 2020 | USD | 1.78 | 1.78 | 1.69 | 1.735 | 1.735 | -0.115 (-6.22%) | 35,493 |
5 May 2020 | USD | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | -0.01 (-0.54%) | 39,349 |
4 May 2020 | USD | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | -0.05 (-2.62%) | 11,247 |
1 May 2020 | USD | 1.985 | 2.06 | 1.91 | 1.91 | 1.91 | -0.115 (-5.68%) | 1,888 |
30 Apr 2020 | USD | 2.04 | 2.05 | 1.95 | 2.025 | 2.025 | -0.113 (-5.26%) | 29,422 |
29 Apr 2020 | USD | 2.11 | 2.15 | 2 | 2.1375 | 2.1375 | +0.247 (+13.10%) | 64,473 |
28 Apr 2020 | USD | 1.84 | 1.898 | 1.81 | 1.89 | 1.89 | +0.25 (+15.24%) | 456,551 |
27 Apr 2020 | USD | 1.65 | 1.65 | 1.6231 | 1.64 | 1.64 | -0.06 (-3.53%) | 1,589,834 |
24 Apr 2020 | USD | 1.66 | 1.7 | 1.56 | 1.7 | 1.7 | +0.05 (+3.03%) | 36,654 |
23 Apr 2020 | USD | 1.6125 | 1.6675 | 1.58 | 1.65 | 1.65 | +0.18 (+12.24%) | 128,638 |
22 Apr 2020 | USD | 1.505 | 1.505 | 1.4225 | 1.47 | 1.47 | +0.09 (+6.52%) | 51,195 |
21 Apr 2020 | USD | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -0.06 (-4.17%) | 43,025 |
20 Apr 2020 | USD | 1.45 | 1.52 | 1.44 | 1.44 | 1.44 | -0.14 (-8.86%) | 68,702 |
17 Apr 2020 | USD | 1.515 | 1.58 | 1.48 | 1.58 | 1.58 | +0.07 (+4.64%) | 56,932 |
16 Apr 2020 | USD | 1.49 | 1.51 | 1.4 | 1.51 | 1.51 | -0.01 (-0.66%) | 41,937 |
15 Apr 2020 | USD | 1.57 | 1.57 | 1.45 | 1.52 | 1.52 | -0.24 (-13.64%) | 28,923 |
14 Apr 2020 | USD | 1.81 | 1.81 | 1.7225 | 1.76 | 1.76 | -0.12 (-6.38%) | 94,601 |
13 Apr 2020 | USD | 1.94 | 1.94 | 1.805 | 1.88 | 1.88 | -0.06 (-3.09%) | 48,182 |
9 Apr 2020 | USD | 1.925 | 1.95 | 1.84 | 1.94 | 1.94 | +0.065 (+3.47%) | 92,603 |
8 Apr 2020 | USD | 1.87 | 1.9 | 1.82 | 1.875 | 1.875 | -0.065 (-3.35%) | 47,562 |
7 Apr 2020 | USD | 1.965 | 1.965 | 1.85 | 1.94 | 1.94 | +0.11 (+6.01%) | 19,068 |
6 Apr 2020 | USD | 1.838 | 1.87 | 1.75 | 1.83 | 1.83 | +0.13 (+7.65%) | 116,399 |
3 Apr 2020 | USD | 1.75 | 1.8 | 1.64 | 1.7 | 1.7 | -0.15 (-8.11%) | 108,506 |
2 Apr 2020 | USD | 1.755 | 1.86 | 1.72 | 1.85 | 1.85 | +0.03 (+1.65%) | 41,426 |
1 Apr 2020 | USD | 1.83 | 1.87 | 1.7325 | 1.82 | 1.82 | -0.08 (-4.21%) | 56,933 |
31 Mar 2020 | USD | 1.88 | 1.9 | 1.81 | 1.9 | 1.9 | -0.11 (-5.47%) | 40,188 |
30 Mar 2020 | USD | 1.95 | 2.01 | 1.9 | 2.01 | 2.01 | -0.16 (-7.37%) | 60,806 |
27 Mar 2020 | USD | 2.09 | 2.21 | 2.05 | 2.17 | 2.17 | -0.1 (-4.41%) | 32,532 |
26 Mar 2020 | USD | 2.17 | 2.27 | 2.13 | 2.27 | 2.27 | +0.11 (+5.09%) | 19,399 |