Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | USD | 1.12 | 1.15 | 1.1 | 1.12 | 1.12 | -0.03 (-2.61%) | 223,190 |
1 May 2020 | USD | 1.22 | 1.23 | 1.11 | 1.15 | 1.15 | -0.07 (-5.74%) | 200,712 |
30 Apr 2020 | USD | 1.24 | 1.29 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 231,453 |
29 Apr 2020 | USD | 1.13 | 1.3 | 1.1201 | 1.21 | 1.21 | +0.11 (+10.00%) | 573,173 |
28 Apr 2020 | USD | 1.1 | 1.14 | 1.1 | 1.1 | 1.1 | +0.02 (+1.85%) | 186,959 |
27 Apr 2020 | USD | 1.03 | 1.14 | 1.0101 | 1.08 | 1.08 | +0.01 (+0.93%) | 239,876 |
24 Apr 2020 | USD | 1.04 | 1.09 | 1.02 | 1.07 | 1.07 | +0.04 (+3.88%) | 177,757 |
23 Apr 2020 | USD | 1.05 | 1.08 | 1 | 1.03 | 1.03 | -0.02 (-1.90%) | 103,862 |
22 Apr 2020 | USD | 1.09 | 1.1 | 0.9986 | 1.05 | 1.05 | -0.03 (-2.78%) | 232,093 |
21 Apr 2020 | USD | 1.06 | 1.0985 | 1.0573 | 1.08 | 1.08 | -0.01 (-0.92%) | 101,786 |
20 Apr 2020 | USD | 1.07 | 1.12 | 1.05 | 1.09 | 1.09 | +0.011 (+1.05%) | 91,704 |
17 Apr 2020 | USD | 1.13 | 1.13 | 1.03 | 1.0787 | 1.0787 | -0.001 (-0.12%) | 98,354 |
16 Apr 2020 | USD | 1.07 | 1.13 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 87,222 |
15 Apr 2020 | USD | 1.11 | 1.12 | 1.02 | 1.07 | 1.07 | -0.06 (-5.31%) | 158,770 |
14 Apr 2020 | USD | 1.15 | 1.17 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 133,449 |
13 Apr 2020 | USD | 1.15 | 1.16 | 1.08 | 1.13 | 1.13 | 0.0 (0.0%) | 79,360 |
9 Apr 2020 | USD | 1.12 | 1.19 | 1.09 | 1.13 | 1.13 | +0.05 (+4.63%) | 282,416 |
8 Apr 2020 | USD | 1.07 | 1.15 | 1 | 1.08 | 1.08 | +0.07 (+6.93%) | 350,088 |
7 Apr 2020 | USD | 1.02 | 1.12 | 1 | 1.01 | 1.01 | +0.028 (+2.81%) | 333,773 |
6 Apr 2020 | USD | 1.05 | 1.0876 | 0.95 | 0.9824 | 0.9824 | -0.017 (-1.73%) | 209,004 |
3 Apr 2020 | USD | 1.01 | 1.04 | 0.95 | 0.9997 | 0.9997 | +0 (+0.03%) | 131,381 |
2 Apr 2020 | USD | 1.16 | 1.23 | 0.99 | 0.9994 | 0.9994 | -0.101 (-9.15%) | 220,632 |
1 Apr 2020 | USD | 1.22 | 1.245 | 1.1 | 1.1 | 1.1 | -0.17 (-13.39%) | 146,834 |
31 Mar 2020 | USD | 1.3 | 1.37 | 1.2563 | 1.27 | 1.27 | -0.01 (-0.78%) | 287,711 |
30 Mar 2020 | USD | 1.29 | 1.3632 | 1.27 | 1.28 | 1.28 | -0.05 (-3.76%) | 137,580 |
27 Mar 2020 | USD | 1.43 | 1.49 | 1.31 | 1.33 | 1.33 | -0.11 (-7.64%) | 131,975 |
26 Mar 2020 | USD | 1.22 | 1.55 | 1.15 | 1.44 | 1.44 | +0.24 (+20%) | 538,755 |
25 Mar 2020 | USD | 1.28 | 1.2899 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 216,677 |
24 Mar 2020 | USD | 1.19 | 1.26 | 1.17 | 1.18 | 1.18 | +0.04 (+3.51%) | 172,733 |
23 Mar 2020 | USD | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 79,470 |