Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | USD | 0.5525 | 0.5563 | 0.5069 | 0.5094 | 8.1504 | -0.052 (-9.34%) | 136,300 |
29 Apr 2020 | USD | 0.55 | 0.5913 | 0.5188 | 0.5619 | 8.9904 | +0.032 (+6.02%) | 184,100 |
28 Apr 2020 | USD | 0.5944 | 0.5944 | 0.525 | 0.53 | 8.48 | -0.049 (-8.43%) | 200,600 |
27 Apr 2020 | USD | 0.5669 | 0.6331 | 0.5556 | 0.5788 | 9.2608 | +0.023 (+4.18%) | 192,000 |
24 Apr 2020 | USD | 0.5188 | 0.5638 | 0.5175 | 0.5556 | 8.8896 | +0.035 (+6.72%) | 132,900 |
23 Apr 2020 | USD | 0.5594 | 0.5625 | 0.5156 | 0.5206 | 8.3296 | -0.023 (-4.27%) | 138,500 |
22 Apr 2020 | USD | 0.5306 | 0.555 | 0.5081 | 0.5438 | 8.7008 | +0.034 (+6.63%) | 131,600 |
21 Apr 2020 | USD | 0.5169 | 0.535 | 0.4881 | 0.51 | 8.16 | -0.024 (-4.46%) | 88,900 |
20 Apr 2020 | USD | 0.5363 | 0.5775 | 0.5188 | 0.5338 | 8.5408 | -0.018 (-3.17%) | 157,900 |
17 Apr 2020 | USD | 0.505 | 0.5606 | 0.4988 | 0.5513 | 8.8208 | +0.059 (+12.08%) | 134,400 |
16 Apr 2020 | USD | 0.4775 | 0.4988 | 0.46 | 0.4919 | 7.8704 | +0.017 (+3.56%) | 188,500 |
15 Apr 2020 | USD | 0.5081 | 0.5081 | 0.4669 | 0.475 | 7.6 | -0.036 (-7.10%) | 169,500 |
14 Apr 2020 | USD | 0.5025 | 0.5244 | 0.4788 | 0.5113 | 8.1808 | +0.013 (+2.51%) | 186,300 |
13 Apr 2020 | USD | 0.4419 | 0.4994 | 0.4331 | 0.4988 | 7.9808 | +0.058 (+13.03%) | 180,400 |
9 Apr 2020 | USD | 0.4088 | 0.4525 | 0.4019 | 0.4413 | 7.0608 | +0.036 (+8.80%) | 606,300 |
8 Apr 2020 | USD | 0.4106 | 0.4288 | 0.3975 | 0.4056 | 6.4896 | +0.009 (+2.19%) | 269,800 |
7 Apr 2020 | USD | 0.4188 | 0.4188 | 0.3925 | 0.3969 | 6.3504 | -0.011 (-2.60%) | 137,600 |
6 Apr 2020 | USD | 0.4063 | 0.4188 | 0.3869 | 0.4075 | 6.52 | +0.021 (+5.49%) | 176,600 |
3 Apr 2020 | USD | 0.3994 | 0.4063 | 0.3763 | 0.3863 | 6.1808 | -0.016 (-4.02%) | 144,100 |
2 Apr 2020 | USD | 0.3881 | 0.4131 | 0.3806 | 0.4025 | 6.44 | +0.011 (+2.70%) | 154,700 |
1 Apr 2020 | USD | 0.3938 | 0.415 | 0.3788 | 0.3919 | 6.2704 | -0.001 (-0.15%) | 186,700 |
31 Mar 2020 | USD | 0.445 | 0.445 | 0.3894 | 0.3925 | 6.28 | -0.053 (-11.92%) | 247,500 |
30 Mar 2020 | USD | 0.4238 | 0.4469 | 0.4075 | 0.4456 | 7.1296 | +0.017 (+3.92%) | 250,600 |
27 Mar 2020 | USD | 0.4425 | 0.45 | 0.4169 | 0.4288 | 6.8608 | -0.036 (-7.67%) | 86,600 |
26 Mar 2020 | USD | 0.3988 | 0.4738 | 0.3988 | 0.4644 | 7.4304 | +0.069 (+17.57%) | 218,100 |
25 Mar 2020 | USD | 0.4 | 0.4238 | 0.385 | 0.395 | 6.32 | +0.003 (+0.79%) | 211,600 |
24 Mar 2020 | USD | 0.4119 | 0.4263 | 0.375 | 0.3919 | 6.2704 | +0.006 (+1.45%) | 1,471,800 |
23 Mar 2020 | USD | 0.3863 | 0.3931 | 0.36 | 0.3863 | 6.1808 | +0.009 (+2.49%) | 164,100 |
20 Mar 2020 | USD | 0.42 | 0.4794 | 0.3769 | 0.3769 | 6.0304 | -0.042 (-10.00%) | 331,700 |
19 Mar 2020 | USD | 0.4344 | 0.4681 | 0.4025 | 0.4188 | 6.7008 | -0.016 (-3.72%) | 233,900 |