Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | USD | 1.79 | 1.83 | 1.75 | 1.79 | 1.79 | 0.0 (0.0%) | 11,800 |
29 Apr 2020 | USD | 1.79 | 1.83 | 1.76 | 1.79 | 1.79 | +0.014 (+0.79%) | 59,300 |
28 Apr 2020 | USD | 1.773 | 1.78 | 1.743 | 1.776 | 1.776 | +0.026 (+1.49%) | 17,400 |
27 Apr 2020 | USD | 1.77 | 1.77 | 1.7 | 1.75 | 1.75 | +0.031 (+1.80%) | 26,400 |
24 Apr 2020 | USD | 1.73 | 1.75 | 1.7 | 1.719 | 1.719 | -0.021 (-1.21%) | 21,000 |
23 Apr 2020 | USD | 1.8 | 1.94 | 1.713 | 1.74 | 1.74 | -0.01 (-0.57%) | 16,700 |
22 Apr 2020 | USD | 1.66 | 1.76 | 1.65 | 1.75 | 1.75 | +0.09 (+5.42%) | 18,000 |
21 Apr 2020 | USD | 1.66 | 1.7 | 1.61 | 1.66 | 1.66 | -0.01 (-0.60%) | 17,800 |
20 Apr 2020 | USD | 1.7 | 1.88 | 1.65 | 1.67 | 1.67 | +0.005 (+0.30%) | 64,300 |
17 Apr 2020 | USD | 1.66 | 1.68 | 1.63 | 1.665 | 1.665 | +0.015 (+0.91%) | 18,000 |
16 Apr 2020 | USD | 1.683 | 1.683 | 1.622 | 1.65 | 1.65 | -0.01 (-0.60%) | 60,600 |
15 Apr 2020 | USD | 1.7 | 1.7 | 1.66 | 1.66 | 1.66 | -0.05 (-2.92%) | 4,800 |
14 Apr 2020 | USD | 1.75 | 2.01 | 1.7 | 1.71 | 1.71 | -0.03 (-1.72%) | 34,600 |
13 Apr 2020 | USD | 1.73 | 1.85 | 1.65 | 1.74 | 1.74 | +0.01 (+0.58%) | 4,100 |
9 Apr 2020 | USD | 1.765 | 1.78 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 20,500 |
8 Apr 2020 | USD | 1.8 | 1.82 | 1.698 | 1.72 | 1.72 | -0.06 (-3.37%) | 36,000 |
7 Apr 2020 | USD | 1.828 | 1.86 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 33,700 |
6 Apr 2020 | USD | 1.83 | 1.85 | 1.765 | 1.8 | 1.8 | -0.02 (-1.10%) | 27,600 |
3 Apr 2020 | USD | 1.85 | 2.48 | 1.79 | 1.82 | 1.82 | +0.02 (+1.11%) | 27,900 |
2 Apr 2020 | USD | 1.85 | 1.85 | 1.77 | 1.8 | 1.8 | -0.05 (-2.70%) | 55,800 |
1 Apr 2020 | USD | 1.78 | 1.9 | 1.76 | 1.85 | 1.85 | +0.07 (+3.93%) | 32,100 |
31 Mar 2020 | USD | 1.73 | 1.8 | 1.709 | 1.78 | 1.78 | +0.05 (+2.89%) | 23,400 |
30 Mar 2020 | USD | 1.809 | 1.849 | 1.716 | 1.73 | 1.73 | -0.034 (-1.93%) | 89,200 |
27 Mar 2020 | USD | 1.598 | 1.97 | 0.78 | 1.764 | 1.764 | +0.153 (+9.50%) | 66,200 |
26 Mar 2020 | USD | 1.529 | 1.84 | 1.527 | 1.611 | 1.611 | +0.121 (+8.12%) | 107,900 |
25 Mar 2020 | USD | 1.44 | 1.5 | 1.37 | 1.49 | 1.49 | +0.061 (+4.27%) | 71,900 |
24 Mar 2020 | USD | 1.505 | 1.55 | 1.395 | 1.429 | 1.429 | +0.065 (+4.77%) | 67,500 |
23 Mar 2020 | USD | 1.84 | 2.58 | 1.343 | 1.364 | 1.364 | -0.086 (-5.93%) | 104,800 |
20 Mar 2020 | USD | 1.4 | 2 | 1.335 | 1.45 | 1.45 | +0.2 (+16%) | 131,900 |
19 Mar 2020 | USD | 1.395 | 1.395 | 1.225 | 1.25 | 1.25 | -0.11 (-8.09%) | 40,700 |