Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 1.14 | 1.16 | 1.07 | 1.08 | 405 | -0.05 (-4.42%) | 22,836 |
6 May 2020 | USD | 1.16 | 1.19 | 1.13 | 1.13 | 423.75 | -0.03 (-2.59%) | 16,284 |
5 May 2020 | USD | 1.22 | 1.24 | 1.16 | 1.16 | 435 | -0.04 (-3.33%) | 11,202 |
4 May 2020 | USD | 1.17 | 1.24 | 1.16 | 1.2 | 450 | +0.03 (+2.56%) | 13,788 |
1 May 2020 | USD | 1.17 | 1.19 | 1.15 | 1.17 | 438.75 | 0.0 (0.0%) | 23,100 |
30 Apr 2020 | USD | 1.21 | 1.25 | 1.17 | 1.17 | 438.75 | -0.08 (-6.40%) | 17,353 |
29 Apr 2020 | USD | 1.17 | 1.34 | 1.17 | 1.25 | 468.75 | +0.09 (+7.76%) | 73,735 |
28 Apr 2020 | USD | 1.2 | 1.24 | 1.15 | 1.16 | 435 | -0.02 (-1.69%) | 47,173 |
27 Apr 2020 | USD | 1.26 | 1.27 | 1.16 | 1.18 | 442.5 | -0.08 (-6.35%) | 18,576 |
24 Apr 2020 | USD | 1.17 | 1.3 | 1.13 | 1.26 | 472.5 | +0.1 (+8.62%) | 21,963 |
23 Apr 2020 | USD | 1.21 | 1.25 | 1.13 | 1.16 | 435 | -0.03 (-2.52%) | 18,285 |
22 Apr 2020 | USD | 1.15 | 1.23 | 1.13 | 1.19 | 446.25 | +0.05 (+4.39%) | 17,107 |
21 Apr 2020 | USD | 1.19 | 1.225 | 1.12 | 1.14 | 427.5 | -0.06 (-5%) | 21,553 |
20 Apr 2020 | USD | 1.23 | 1.32 | 1.18 | 1.2 | 450 | -0.08 (-6.25%) | 23,478 |
17 Apr 2020 | USD | 1.29 | 1.3 | 1.21 | 1.28 | 480 | 0.0 (0.0%) | 19,267 |
16 Apr 2020 | USD | 1.3 | 1.3599 | 1.23 | 1.28 | 480 | -0.01 (-0.78%) | 25,986 |
15 Apr 2020 | USD | 1.4 | 1.52 | 1.23 | 1.29 | 483.75 | -0.01 (-0.77%) | 53,441 |
14 Apr 2020 | USD | 1.15 | 1.54 | 1.135 | 1.3 | 487.5 | +0.2 (+18.18%) | 94,693 |
13 Apr 2020 | USD | 1.14 | 1.1498 | 1.06 | 1.1 | 412.5 | 0.0 (0.0%) | 15,193 |
9 Apr 2020 | USD | 1.05 | 1.1376 | 1.05 | 1.1 | 412.5 | +0.07 (+6.80%) | 15,816 |
8 Apr 2020 | USD | 0.984 | 1.14 | 0.97 | 1.03 | 386.25 | +0.075 (+7.85%) | 23,765 |
7 Apr 2020 | USD | 1.06 | 1.09 | 0.955 | 0.955 | 358.125 | -0.075 (-7.28%) | 18,208 |
6 Apr 2020 | USD | 0.95 | 1.05 | 0.95 | 1.03 | 386.25 | +0.08 (+8.42%) | 16,489 |
3 Apr 2020 | USD | 1.03 | 1.07 | 0.9248 | 0.95 | 356.25 | -0.08 (-7.77%) | 21,661 |
2 Apr 2020 | USD | 1 | 1.104 | 0.9893 | 1.03 | 386.25 | +0.03 (+3%) | 20,972 |
1 Apr 2020 | USD | 1.2 | 1.2099 | 1 | 1 | 375 | -0.22 (-18.03%) | 25,335 |
31 Mar 2020 | USD | 1.2 | 1.28 | 1.17 | 1.22 | 457.5 | +0.06 (+5.17%) | 15,992 |
30 Mar 2020 | USD | 1.3 | 1.3777 | 1.16 | 1.16 | 435 | -0.14 (-10.77%) | 31,024 |
27 Mar 2020 | USD | 1.41 | 1.42 | 1.3 | 1.3 | 487.5 | -0.13 (-9.09%) | 22,150 |
26 Mar 2020 | USD | 1.51 | 1.59 | 1.31 | 1.43 | 536.25 | -0.07 (-4.67%) | 23,455 |