Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2020 | USD | 1.56 | 1.73 | 1.56 | 1.61 | 1.61 | -0.04 (-2.42%) | 17,000 |
14 Apr 2020 | USD | 1.51 | 1.65 | 1.51 | 1.65 | 1.65 | +0.06 (+3.77%) | 52,700 |
13 Apr 2020 | USD | 1.58 | 1.61 | 1.47 | 1.59 | 1.59 | +0.08 (+5.30%) | 5,400 |
9 Apr 2020 | USD | 1.63 | 1.7 | 1.51 | 1.51 | 1.51 | -0.05 (-3.21%) | 41,400 |
8 Apr 2020 | USD | 1.46 | 1.7 | 1.46 | 1.56 | 1.56 | +0.06 (+4%) | 34,000 |
7 Apr 2020 | USD | 1.51 | 1.54 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 5,600 |
6 Apr 2020 | USD | 1.55 | 1.55 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 9,300 |
3 Apr 2020 | USD | 1.54 | 1.55 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 6,100 |
2 Apr 2020 | USD | 1.4 | 1.55 | 1.4 | 1.52 | 1.52 | +0.07 (+4.83%) | 27,800 |
1 Apr 2020 | USD | 1.45 | 1.49 | 1.45 | 1.45 | 1.45 | +0.04 (+2.84%) | 9,800 |
31 Mar 2020 | USD | 1.64 | 1.64 | 1.41 | 1.41 | 1.41 | -0.3 (-17.54%) | 24,600 |
30 Mar 2020 | USD | 1.98 | 1.98 | 1.66 | 1.71 | 1.71 | +0.12 (+7.55%) | 29,300 |
27 Mar 2020 | USD | 1.49 | 1.59 | 1.36 | 1.59 | 1.59 | +0.3 (+23.26%) | 21,600 |
26 Mar 2020 | USD | 1.26 | 1.3 | 1.21 | 1.29 | 1.29 | +0.06 (+4.88%) | 54,000 |
25 Mar 2020 | USD | 1.26 | 1.27 | 1.15 | 1.23 | 1.23 | -0.07 (-5.38%) | 39,400 |
24 Mar 2020 | USD | 1.39 | 1.44 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 37,200 |
23 Mar 2020 | USD | 1.48 | 1.48 | 1.27 | 1.31 | 1.31 | -0.17 (-11.49%) | 41,600 |
20 Mar 2020 | USD | 1.57 | 1.57 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 111,100 |
19 Mar 2020 | USD | 1.3 | 1.49 | 1.3 | 1.49 | 1.49 | +0.09 (+6.43%) | 3,000 |
18 Mar 2020 | USD | 1.63 | 1.64 | 1.35 | 1.4 | 1.4 | -0.15 (-9.68%) | 6,100 |
17 Mar 2020 | USD | 2.01 | 2.01 | 1.53 | 1.55 | 1.55 | -0.03 (-1.90%) | 13,500 |
16 Mar 2020 | USD | 1.63 | 1.83 | 1.11 | 1.58 | 1.58 | -0.34 (-17.71%) | 13,600 |
13 Mar 2020 | USD | 2.49 | 3.2 | 1.63 | 1.92 | 1.92 | -0.45 (-18.99%) | 410,100 |
12 Mar 2020 | USD | 2.5 | 2.51 | 2.28 | 2.37 | 2.37 | -0.16 (-6.32%) | 15,300 |
11 Mar 2020 | USD | 2.7 | 2.7 | 2.5 | 2.53 | 2.53 | -0.26 (-9.32%) | 17,900 |
10 Mar 2020 | USD | 2.79 | 2.93 | 2.58 | 2.79 | 2.79 | 0.0 (0.0%) | 13,100 |
9 Mar 2020 | USD | 2.61 | 2.8 | 2.61 | 2.79 | 2.79 | -0.02 (-0.71%) | 5,600 |
6 Mar 2020 | USD | 3.04 | 3.05 | 2.77 | 2.81 | 2.81 | -0.19 (-6.33%) | 11,300 |
5 Mar 2020 | USD | 3 | 3.08 | 3 | 3 | 3 | -0.01 (-0.33%) | 8,700 |
4 Mar 2020 | USD | 3.09 | 3.19 | 3 | 3.01 | 3.01 | -0.03 (-0.99%) | 16,900 |