Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 1.155 | 1.155 | 1.13 | 1.13 | 6.78 | +0.01 (+0.89%) | 16,000 |
6 May 2020 | USD | 1.1 | 1.15 | 1.07 | 1.12 | 6.72 | +0.02 (+1.82%) | 22,800 |
5 May 2020 | USD | 1.18 | 1.18 | 1.1 | 1.1 | 6.6 | -0.08 (-6.78%) | 80,100 |
4 May 2020 | USD | 1.21 | 1.23 | 1.11 | 1.18 | 7.08 | -0.03 (-2.48%) | 36,900 |
1 May 2020 | USD | 1.16 | 1.21 | 1.05 | 1.21 | 7.26 | +0.03 (+2.54%) | 106,800 |
30 Apr 2020 | USD | 1.3 | 1.3 | 1.11 | 1.18 | 7.08 | -0.12 (-9.23%) | 150,600 |
29 Apr 2020 | USD | 1.32 | 1.32 | 1.27 | 1.3 | 7.8 | -0.02 (-1.52%) | 43,200 |
28 Apr 2020 | USD | 1.35 | 1.355 | 1.3 | 1.32 | 7.92 | -0.03 (-2.22%) | 34,200 |
27 Apr 2020 | USD | 1.39 | 1.45 | 1.3 | 1.35 | 8.1 | -0.05 (-3.57%) | 32,200 |
24 Apr 2020 | USD | 1.47 | 1.47 | 1.192 | 1.4 | 8.4 | -0.06 (-4.11%) | 167,600 |
23 Apr 2020 | USD | 1.56 | 1.64 | 1.37 | 1.46 | 8.76 | -0.09 (-5.81%) | 93,200 |
22 Apr 2020 | USD | 1.65 | 1.73 | 1.4 | 1.55 | 9.3 | +0.14 (+9.93%) | 391,300 |
21 Apr 2020 | USD | 1.09 | 1.5 | 1.06 | 1.41 | 8.46 | +0.27 (+23.68%) | 154,300 |
20 Apr 2020 | USD | 1.03 | 1.15 | 1 | 1.14 | 6.84 | +0.11 (+10.68%) | 96,700 |
17 Apr 2020 | USD | 1.03 | 1.05 | 0.99 | 1.03 | 6.18 | 0.0 (0.0%) | 64,500 |
16 Apr 2020 | USD | 0.984 | 1.05 | 0.94 | 1.03 | 6.18 | +0.07 (+7.29%) | 76,000 |
15 Apr 2020 | USD | 0.94 | 0.99 | 0.87 | 0.96 | 5.76 | 0.0 (0.0%) | 48,800 |
14 Apr 2020 | USD | 0.925 | 1 | 0.85 | 0.96 | 5.76 | +0.005 (+0.52%) | 94,700 |
13 Apr 2020 | USD | 0.95 | 0.96 | 0.94 | 0.955 | 5.73 | -0.005 (-0.52%) | 89,700 |
9 Apr 2020 | USD | 0.93 | 0.964 | 0.93 | 0.96 | 5.76 | +0.002 (+0.21%) | 38,000 |
8 Apr 2020 | USD | 1 | 1 | 0.9 | 0.958 | 5.748 | -0.012 (-1.24%) | 66,700 |
7 Apr 2020 | USD | 0.979 | 1.175 | 0.855 | 0.97 | 5.82 | -0.009 (-0.92%) | 307,900 |
6 Apr 2020 | USD | 0.96 | 0.98 | 0.951 | 0.979 | 5.874 | -0.001 (-0.10%) | 8,300 |
3 Apr 2020 | USD | 0.98 | 0.98 | 0.951 | 0.98 | 5.88 | 0.0 (0.0%) | 15,700 |
2 Apr 2020 | USD | 0.901 | 0.98 | 0.901 | 0.98 | 5.88 | +0.005 (+0.51%) | 27,700 |
1 Apr 2020 | USD | 0.94 | 0.98 | 0.9 | 0.975 | 5.85 | +0.001 (+0.10%) | 45,000 |
31 Mar 2020 | USD | 0.979 | 0.979 | 0.92 | 0.974 | 5.844 | +0.024 (+2.53%) | 33,600 |
30 Mar 2020 | USD | 0.931 | 0.98 | 0.93 | 0.95 | 5.7 | -0.03 (-3.06%) | 22,700 |
27 Mar 2020 | USD | 0.96 | 0.98 | 0.92 | 0.98 | 5.88 | 0.0 (0.0%) | 25,300 |
26 Mar 2020 | USD | 0.95 | 0.98 | 0.931 | 0.98 | 5.88 | +0.05 (+5.38%) | 50,200 |