Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2020 | USD | 3.03 | 3.59 | 2.71 | 3 | 9 | -0.099 (-3.18%) | 4,075,474 |
30 Apr 2020 | USD | 2.51 | 3.45 | 2.4 | 3.0986 | 9.2958 | +0.449 (+16.93%) | 7,251,255 |
29 Apr 2020 | USD | 3.5 | 3.59 | 2.56 | 2.65 | 7.95 | -1.43 (-35.05%) | 12,327,870 |
28 Apr 2020 | USD | 1 | 4.36 | 0.95 | 4.08 | 12.24 | +3.08 (+308%) | 66,256,422 |
27 Apr 2020 | USD | 0.84 | 1 | 0.84 | 1 | 3 | +0.18 (+21.95%) | 40,994 |
24 Apr 2020 | USD | 0.82 | 0.84 | 0.8 | 0.82 | 2.46 | -0.023 (-2.75%) | 1,989 |
23 Apr 2020 | USD | 0.75 | 0.8432 | 0.7412 | 0.8432 | 2.5296 | +0.093 (+12.43%) | 13,773 |
22 Apr 2020 | USD | 0.76 | 0.7981 | 0.75 | 0.75 | 2.25 | -0.004 (-0.52%) | 7,381 |
21 Apr 2020 | USD | 0.798 | 0.8 | 0.7539 | 0.7539 | 2.2617 | -0.006 (-0.80%) | 1,584 |
20 Apr 2020 | USD | 0.7889 | 0.7889 | 0.7125 | 0.76 | 2.28 | -0.029 (-3.66%) | 9,350 |
17 Apr 2020 | USD | 0.8007 | 0.83 | 0.7001 | 0.7889 | 2.3667 | +0.049 (+6.61%) | 33,804 |
16 Apr 2020 | USD | 0.7771 | 0.78 | 0.7295 | 0.74 | 2.22 | -0.046 (-5.88%) | 16,481 |
15 Apr 2020 | USD | 0.81 | 0.81 | 0.76 | 0.7862 | 2.3586 | -0.014 (-1.72%) | 6,499 |
14 Apr 2020 | USD | 0.81 | 0.855 | 0.8 | 0.8 | 2.4 | -0.06 (-6.98%) | 4,514 |
13 Apr 2020 | USD | 0.75 | 0.86 | 0.74 | 0.86 | 2.58 | +0.01 (+1.18%) | 3,664 |
9 Apr 2020 | USD | 0.9699 | 0.9699 | 0.71 | 0.85 | 2.55 | -0.145 (-14.57%) | 14,705 |
8 Apr 2020 | USD | 0.91 | 1 | 0.85 | 0.995 | 2.985 | -0.105 (-9.55%) | 9,173 |
7 Apr 2020 | USD | 0.8 | 1.1 | 0.78 | 1.1 | 3.3 | +0.251 (+29.56%) | 1,138 |
6 Apr 2020 | USD | 0.85 | 0.85 | 0.7739 | 0.849 | 2.547 | +0.086 (+11.20%) | 3,056 |
3 Apr 2020 | USD | 0.97 | 0.97 | 0.7635 | 0.7635 | 2.2905 | -0.017 (-2.12%) | 878 |
2 Apr 2020 | USD | 0.705 | 0.98 | 0.705 | 0.78 | 2.34 | +0.026 (+3.50%) | 1,749 |
1 Apr 2020 | USD | 0.75 | 0.7536 | 0.75 | 0.7536 | 2.2608 | -0.03 (-3.87%) | 5,438 |
31 Mar 2020 | USD | 0.84 | 0.8439 | 0.78 | 0.7839 | 2.3517 | -0.046 (-5.55%) | 1,072 |
30 Mar 2020 | USD | 0.63 | 1 | 0.63 | 0.83 | 2.49 | +0.1 (+13.70%) | 10,961 |
27 Mar 2020 | USD | 0.759 | 0.759 | 0.7288 | 0.73 | 2.19 | -0.024 (-3.14%) | 2,847 |
26 Mar 2020 | USD | 0.83 | 0.83 | 0.75 | 0.7537 | 2.2611 | +0.034 (+4.68%) | 5,496 |
25 Mar 2020 | USD | 0.72 | 0.72 | 0.72 | 0.72 | 2.16 | -0.03 (-4%) | 773 |
24 Mar 2020 | USD | 0.6051 | 0.8995 | 0.6 | 0.75 | 2.25 | +0.038 (+5.35%) | 13,841 |
23 Mar 2020 | USD | 0.67 | 0.8321 | 0.59 | 0.7119 | 2.1357 | -0.133 (-15.74%) | 4,869 |
20 Mar 2020 | USD | 0.75 | 0.8449 | 0.6736 | 0.8449 | 2.5347 | +0.025 (+3.06%) | 7,974 |