Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2020 | USD | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 4,700 |
14 May 2020 | USD | 0.98 | 1.07 | 0.95 | 1.06 | 1.06 | +0.08 (+8.16%) | 36,500 |
13 May 2020 | USD | 1.07 | 1.07 | 0.95 | 0.98 | 0.98 | -0.08 (-7.55%) | 23,800 |
12 May 2020 | USD | 1.13 | 1.13 | 1.06 | 1.06 | 1.06 | -0.1 (-8.62%) | 28,500 |
11 May 2020 | USD | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 8,500 |
8 May 2020 | USD | 1.13 | 1.18 | 1.1 | 1.16 | 1.16 | +0.01 (+0.87%) | 48,900 |
7 May 2020 | USD | 1.16 | 1.17 | 1.1 | 1.15 | 1.15 | +0.03 (+2.68%) | 67,500 |
6 May 2020 | USD | 1.07 | 1.14 | 1.07 | 1.12 | 1.12 | +0.06 (+5.66%) | 227,900 |
5 May 2020 | USD | 1.11 | 1.11 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 41,500 |
4 May 2020 | USD | 0.89 | 1.06 | 0.84 | 1.06 | 1.06 | +0.12 (+12.77%) | 85,900 |
1 May 2020 | USD | 1.02 | 1.02 | 0.88 | 0.94 | 0.94 | -0.07 (-6.93%) | 137,800 |
30 Apr 2020 | USD | 0.98 | 1.05 | 0.97 | 1.01 | 1.01 | -0.05 (-4.72%) | 34,400 |
29 Apr 2020 | USD | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 88,300 |
28 Apr 2020 | USD | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | +0.05 (+4.85%) | 44,100 |
27 Apr 2020 | USD | 0.95 | 1.07 | 0.95 | 1.03 | 1.03 | +0.08 (+8.42%) | 61,400 |
24 Apr 2020 | USD | 0.87 | 0.98 | 0.87 | 0.95 | 0.95 | +0.08 (+9.20%) | 31,400 |
23 Apr 2020 | USD | 0.9 | 0.9 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 6,500 |
22 Apr 2020 | USD | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | +0.02 (+2.35%) | 32,200 |
21 Apr 2020 | USD | 0.85 | 0.88 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 35,700 |
20 Apr 2020 | USD | 0.83 | 0.9 | 0.82 | 0.85 | 0.85 | +0.017 (+2.04%) | 18,500 |
17 Apr 2020 | USD | 0.8231 | 0.8458 | 0.8 | 0.833 | 0.833 | +0.033 (+4.13%) | 84,935 |
16 Apr 2020 | USD | 0.746 | 0.8504 | 0.724 | 0.8 | 0.8 | +0.1 (+14.29%) | 37,858 |
15 Apr 2020 | USD | 0.6918 | 0.7 | 0.6862 | 0.7 | 0.7 | -0.013 (-1.82%) | 34,300 |
14 Apr 2020 | USD | 0.678 | 0.724 | 0.678 | 0.713 | 0.713 | +0.041 (+6.05%) | 29,367 |
13 Apr 2020 | USD | 0.702 | 0.708 | 0.6687 | 0.6723 | 0.6723 | -0.014 (-2.00%) | 12,399 |
9 Apr 2020 | USD | 0.74 | 0.74 | 0.686 | 0.686 | 0.686 | +0.007 (+1.11%) | 20,238 |
8 Apr 2020 | USD | 0.6555 | 0.688 | 0.6555 | 0.6785 | 0.6785 | +0.037 (+5.80%) | 22,309 |
7 Apr 2020 | USD | 0.6635 | 0.695 | 0.6401 | 0.6413 | 0.6413 | -0.001 (-0.14%) | 6,047 |
6 Apr 2020 | USD | 0.625 | 0.6422 | 0.6 | 0.6422 | 0.6422 | +0.043 (+7.12%) | 39,400 |
3 Apr 2020 | USD | 0.6182 | 0.6182 | 0.5827 | 0.5995 | 0.5995 | -0.041 (-6.33%) | 87,400 |