Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 1.33 | 1.39 | 1.32 | 1.33 | 5.32 | -0.017 (-1.24%) | 98,675 |
6 May 2020 | USD | 1.34 | 1.385 | 1.2936 | 1.3467 | 5.3868 | +0.037 (+2.80%) | 183,770 |
5 May 2020 | USD | 1.31 | 1.385 | 1.31 | 1.31 | 5.24 | 0.0 (0.0%) | 122,206 |
4 May 2020 | USD | 1.24 | 1.315 | 1.21 | 1.31 | 5.24 | +0.08 (+6.50%) | 117,993 |
1 May 2020 | USD | 1.27 | 1.28 | 1.21 | 1.23 | 4.92 | -0.05 (-3.91%) | 82,975 |
30 Apr 2020 | USD | 1.32 | 1.35 | 1.27 | 1.28 | 5.12 | -0.06 (-4.48%) | 92,947 |
29 Apr 2020 | USD | 1.3 | 1.39 | 1.3 | 1.34 | 5.36 | +0.03 (+2.29%) | 138,205 |
28 Apr 2020 | USD | 1.34 | 1.44 | 1.2716 | 1.31 | 5.24 | -0.03 (-2.24%) | 145,346 |
27 Apr 2020 | USD | 1.31 | 1.415 | 1.31 | 1.34 | 5.36 | +0.04 (+3.08%) | 105,463 |
24 Apr 2020 | USD | 1.31 | 1.36 | 1.21 | 1.3 | 5.2 | -0.02 (-1.52%) | 171,281 |
23 Apr 2020 | USD | 1.34 | 1.42 | 1.2934 | 1.32 | 5.28 | -0.02 (-1.49%) | 92,024 |
22 Apr 2020 | USD | 1.38 | 1.42 | 1.31 | 1.34 | 5.36 | 0.0 (0.0%) | 371,271 |
21 Apr 2020 | USD | 1.22 | 1.47 | 1.17 | 1.34 | 5.36 | +0.13 (+10.74%) | 229,276 |
20 Apr 2020 | USD | 1.24 | 1.27 | 1.21 | 1.21 | 4.84 | -0.01 (-0.82%) | 232,284 |
17 Apr 2020 | USD | 1.25 | 1.29 | 1.1791 | 1.22 | 4.88 | 0.0 (0.0%) | 268,641 |
16 Apr 2020 | USD | 1.28 | 1.29 | 1.21 | 1.22 | 4.88 | -0.07 (-5.43%) | 96,280 |
15 Apr 2020 | USD | 1.32 | 1.4 | 1.2 | 1.29 | 5.16 | -0.017 (-1.30%) | 257,177 |
14 Apr 2020 | USD | 1.37 | 1.51 | 1.22 | 1.307 | 5.228 | -0.053 (-3.90%) | 436,791 |
13 Apr 2020 | USD | 1.21 | 1.42 | 1.18 | 1.36 | 5.44 | +0.14 (+11.48%) | 411,007 |
9 Apr 2020 | USD | 1.1 | 1.25 | 0.9751 | 1.22 | 4.88 | +0.2 (+19.61%) | 351,007 |
8 Apr 2020 | USD | 0.93 | 1.11 | 0.8901 | 1.02 | 4.08 | +0.092 (+9.91%) | 237,909 |
7 Apr 2020 | USD | 0.93 | 0.939 | 0.8901 | 0.928 | 3.712 | +0.023 (+2.54%) | 45,526 |
6 Apr 2020 | USD | 0.9 | 0.91 | 0.8549 | 0.905 | 3.62 | +0.025 (+2.85%) | 66,292 |
3 Apr 2020 | USD | 0.8971 | 0.8971 | 0.82 | 0.8799 | 3.5196 | -0.017 (-1.92%) | 78,603 |
2 Apr 2020 | USD | 0.9 | 0.97 | 0.81 | 0.8971 | 3.5884 | -0.001 (-0.09%) | 163,412 |
1 Apr 2020 | USD | 0.94 | 0.94 | 0.89 | 0.8979 | 3.5916 | -0.032 (-3.45%) | 62,331 |
31 Mar 2020 | USD | 1 | 1.04 | 0.89 | 0.93 | 3.72 | -0.03 (-3.12%) | 80,385 |
30 Mar 2020 | USD | 1.02 | 1.03 | 0.9514 | 0.96 | 3.84 | -0.04 (-4%) | 54,097 |
27 Mar 2020 | USD | 1.05 | 1.1 | 0.956 | 1 | 4 | -0.055 (-5.21%) | 61,955 |
26 Mar 2020 | USD | 1.02 | 1.07 | 1 | 1.055 | 4.22 | +0.015 (+1.44%) | 65,509 |