Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2020 | USD | 0.6068 | 0.6068 | 0.5707 | 0.5707 | 0.5707 | -0.027 (-4.53%) | 20,475 |
2 Apr 2020 | USD | 0.5714 | 0.6042 | 0.5711 | 0.5978 | 0.5978 | +0.044 (+7.95%) | 20,118 |
1 Apr 2020 | USD | 0.5567 | 0.57 | 0.5538 | 0.5538 | 0.5538 | -0.046 (-7.70%) | 11,300 |
31 Mar 2020 | USD | 0.595 | 0.6 | 0.5511 | 0.6 | 0.6 | -0.01 (-1.64%) | 22,300 |
30 Mar 2020 | USD | 0.6151 | 0.6151 | 0.61 | 0.61 | 0.61 | -0.005 (-0.81%) | 8,245 |
27 Mar 2020 | USD | 0.601 | 0.665 | 0.601 | 0.615 | 0.615 | -0.009 (-1.44%) | 8,762 |
26 Mar 2020 | USD | 0.5779 | 0.624 | 0.5779 | 0.624 | 0.624 | +0.074 (+13.45%) | 7,550 |
25 Mar 2020 | USD | 0.5784 | 0.589 | 0.55 | 0.55 | 0.55 | -0.052 (-8.61%) | 28,730 |
24 Mar 2020 | USD | 0.5 | 0.6019 | 0.4974 | 0.6018 | 0.6018 | +0.115 (+23.65%) | 27,375 |
23 Mar 2020 | USD | 0.4867 | 0.4867 | 0.4867 | 0.4867 | 0.4867 | +0.001 (+0.14%) | 6,500 |
20 Mar 2020 | USD | 0.4776 | 0.5624 | 0.4776 | 0.486 | 0.486 | +0.004 (+0.89%) | 12,949 |
19 Mar 2020 | USD | 0.43 | 0.5284 | 0.43 | 0.4817 | 0.4817 | +0.012 (+2.49%) | 19,975 |
18 Mar 2020 | USD | 0.55 | 0.55 | 0.4411 | 0.47 | 0.47 | -0.1 (-17.54%) | 29,500 |
17 Mar 2020 | USD | 0.4908 | 0.5956 | 0.4772 | 0.57 | 0.57 | +0.054 (+10.57%) | 35,000 |
16 Mar 2020 | USD | 0.4899 | 0.5155 | 0.4242 | 0.5155 | 0.5155 | -0.04 (-7.13%) | 15,310 |
13 Mar 2020 | USD | 0.5653 | 0.5653 | 0.5059 | 0.5551 | 0.5551 | -0.001 (-0.25%) | 45,069 |
12 Mar 2020 | USD | 0.5953 | 0.6 | 0.5128 | 0.5565 | 0.5565 | -0.073 (-11.67%) | 55,596 |
11 Mar 2020 | USD | 0.695 | 0.695 | 0.625 | 0.63 | 0.63 | -0.096 (-13.22%) | 19,975 |
10 Mar 2020 | USD | 0.7324 | 0.7339 | 0.7107 | 0.726 | 0.726 | -0.006 (-0.79%) | 15,930 |
9 Mar 2020 | USD | 0.75 | 0.75 | 0.7169 | 0.7318 | 0.7318 | -0.093 (-11.26%) | 78,375 |
6 Mar 2020 | USD | 0.856 | 0.856 | 0.8072 | 0.8247 | 0.8247 | -0.045 (-5.21%) | 108,120 |
5 Mar 2020 | USD | 0.8209 | 0.9 | 0.8209 | 0.87 | 0.87 | +0.022 (+2.55%) | 46,324 |
4 Mar 2020 | USD | 0.8189 | 0.8484 | 0.8 | 0.8484 | 0.8484 | +0.029 (+3.60%) | 83,180 |
3 Mar 2020 | USD | 0.7525 | 0.85 | 0.7525 | 0.8189 | 0.8189 | +0.069 (+9.19%) | 10,699 |
2 Mar 2020 | USD | 0.6905 | 0.75 | 0.67 | 0.75 | 0.75 | +0.083 (+12.43%) | 94,815 |
28 Feb 2020 | USD | 0.6415 | 0.67 | 0.586 | 0.6671 | 0.6671 | +0.042 (+6.74%) | 83,350 |
27 Feb 2020 | USD | 0.75 | 0.75 | 0.625 | 0.625 | 0.625 | -0.123 (-16.46%) | 105,750 |
26 Feb 2020 | USD | 0.7846 | 0.8299 | 0.693 | 0.7481 | 0.7481 | -0.072 (-8.77%) | 119,235 |
25 Feb 2020 | USD | 0.88 | 0.88 | 0.803 | 0.82 | 0.82 | -0.088 (-9.69%) | 23,850 |
24 Feb 2020 | USD | 0.8932 | 0.9134 | 0.8932 | 0.908 | 0.908 | -0.002 (-0.22%) | 9,108 |