Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2020 | USD | 1.98 | 2.07 | 1.9041 | 2.03 | 2.03 | +0.21 (+11.54%) | 38,687 |
11 May 2020 | USD | 2.0512 | 2.07 | 1.8 | 1.82 | 1.82 | -0.16 (-8.08%) | 64,511 |
8 May 2020 | USD | 1.9709 | 2.04 | 1.91 | 1.98 | 1.98 | +0.098 (+5.19%) | 52,523 |
7 May 2020 | USD | 1.836 | 1.9708 | 1.825 | 1.8823 | 1.8823 | +0.032 (+1.75%) | 51,818 |
6 May 2020 | USD | 1.7583 | 1.93 | 1.7583 | 1.85 | 1.85 | +0.01 (+0.54%) | 24,904 |
5 May 2020 | USD | 1.5329 | 1.94 | 1.5329 | 1.84 | 1.84 | +0.31 (+20.26%) | 70,340 |
4 May 2020 | USD | 1.47 | 1.55 | 1.47 | 1.53 | 1.53 | +0.03 (+2%) | 30,072 |
1 May 2020 | USD | 1.4976 | 1.54 | 1.42 | 1.5 | 1.5 | -0.005 (-0.33%) | 18,250 |
30 Apr 2020 | USD | 1.55 | 1.55 | 1.4985 | 1.505 | 1.505 | -0.045 (-2.90%) | 18,105 |
29 Apr 2020 | USD | 1.615 | 1.6483 | 1.5256 | 1.55 | 1.55 | -0.055 (-3.43%) | 14,347 |
28 Apr 2020 | USD | 1.5314 | 1.64 | 1.5314 | 1.605 | 1.605 | +0.027 (+1.70%) | 16,602 |
27 Apr 2020 | USD | 1.6216 | 1.67 | 1.5105 | 1.5781 | 1.5781 | -0.06 (-3.69%) | 11,042 |
24 Apr 2020 | USD | 1.48 | 1.7 | 1.46 | 1.6386 | 1.6386 | +0.089 (+5.72%) | 22,122 |
23 Apr 2020 | USD | 1.6 | 1.68 | 1.53 | 1.55 | 1.55 | +0.03 (+1.97%) | 39,030 |
22 Apr 2020 | USD | 1.41 | 1.57 | 1.41 | 1.52 | 1.52 | +0.15 (+10.95%) | 36,569 |
21 Apr 2020 | USD | 1.3784 | 1.42 | 1.3642 | 1.37 | 1.37 | -0.059 (-4.12%) | 8,059 |
20 Apr 2020 | USD | 1.42 | 1.46 | 1.42 | 1.4289 | 1.4289 | -0.011 (-0.77%) | 21,351 |
17 Apr 2020 | USD | 1.5 | 1.5 | 1.42 | 1.44 | 1.44 | -0.1 (-6.49%) | 7,435 |
16 Apr 2020 | USD | 1.5439 | 1.5439 | 1.423 | 1.54 | 1.54 | +0.05 (+3.32%) | 17,570 |
15 Apr 2020 | USD | 1.4842 | 1.4905 | 1.381 | 1.4905 | 1.4905 | +0.009 (+0.60%) | 10,060 |
14 Apr 2020 | USD | 1.642 | 1.642 | 1.4368 | 1.4816 | 1.4816 | -0.092 (-5.82%) | 42,574 |
13 Apr 2020 | USD | 1.4197 | 1.6328 | 1.32 | 1.5732 | 1.5732 | +0.123 (+8.50%) | 65,545 |
9 Apr 2020 | USD | 1.278 | 1.4664 | 1.24 | 1.45 | 1.45 | +0.23 (+18.85%) | 56,611 |
8 Apr 2020 | USD | 1.17 | 1.22 | 1.1364 | 1.22 | 1.22 | +0.07 (+6.11%) | 8,917 |
7 Apr 2020 | USD | 1.2 | 1.2 | 1.1498 | 1.1498 | 1.1498 | -0.076 (-6.22%) | 15,580 |
6 Apr 2020 | USD | 1.1399 | 1.26 | 1.125 | 1.226 | 1.226 | +0.176 (+16.76%) | 460,561 |
3 Apr 2020 | USD | 1.145 | 1.145 | 1.03 | 1.05 | 1.05 | -0.09 (-7.89%) | 18,164 |
2 Apr 2020 | USD | 1.02 | 1.2002 | 1.02 | 1.14 | 1.14 | +0.04 (+3.64%) | 45,817 |
1 Apr 2020 | USD | 1.0237 | 1.22 | 1.0195 | 1.1 | 1.1 | +0.11 (+11.06%) | 43,019 |
31 Mar 2020 | USD | 1.325 | 1.325 | 0.91 | 0.9905 | 0.9905 | -0.009 (-0.95%) | 11,038 |