Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2020 | USD | 1.2 | 1.2 | 1.07 | 1.14 | 1.14 | -0.06 (-5%) | 1,005,791 |
12 May 2020 | USD | 1.25 | 1.27 | 1.18 | 1.2 | 1.2 | -0.04 (-3.23%) | 891,053 |
11 May 2020 | USD | 1.27 | 1.36 | 1.174 | 1.24 | 1.24 | -0.06 (-4.62%) | 1,084,789 |
8 May 2020 | USD | 1.27 | 1.41 | 1.24 | 1.3 | 1.3 | +0.08 (+6.56%) | 970,762 |
7 May 2020 | USD | 1.49 | 1.505 | 1.21 | 1.22 | 1.22 | -0.21 (-14.69%) | 1,384,953 |
6 May 2020 | USD | 1.48 | 1.5399 | 1.36 | 1.43 | 1.43 | -0.03 (-2.05%) | 695,948 |
5 May 2020 | USD | 1.57 | 1.65 | 1.4 | 1.46 | 1.46 | -0.1 (-6.41%) | 811,763 |
4 May 2020 | USD | 1.45 | 1.61 | 1.36 | 1.56 | 1.56 | +0.09 (+6.12%) | 780,179 |
1 May 2020 | USD | 1.55 | 1.62 | 1.39 | 1.47 | 1.47 | -0.13 (-8.13%) | 1,270,631 |
30 Apr 2020 | USD | 1.73 | 1.83 | 1.52 | 1.6 | 1.6 | -0.025 (-1.54%) | 1,624,929 |
29 Apr 2020 | USD | 1.46 | 1.715 | 1.43 | 1.625 | 1.625 | +0.245 (+17.75%) | 1,994,449 |
28 Apr 2020 | USD | 1.32 | 1.43 | 1.195 | 1.38 | 1.38 | +0.19 (+15.97%) | 1,650,699 |
27 Apr 2020 | USD | 1.23 | 1.3 | 1.15 | 1.19 | 1.19 | +0.05 (+4.39%) | 1,255,878 |
24 Apr 2020 | USD | 1.14 | 1.18 | 1.08 | 1.14 | 1.14 | +0.02 (+1.79%) | 531,496 |
23 Apr 2020 | USD | 1.17 | 1.25 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 695,788 |
22 Apr 2020 | USD | 1.29 | 1.34 | 1.15 | 1.17 | 1.17 | -0.08 (-6.40%) | 887,145 |
21 Apr 2020 | USD | 1.09 | 1.26 | 1.08 | 1.25 | 1.25 | +0.17 (+15.74%) | 1,632,394 |
20 Apr 2020 | USD | 1.15 | 1.21 | 1.05 | 1.08 | 1.08 | -0.05 (-4.42%) | 1,933,736 |
17 Apr 2020 | USD | 1.24 | 1.2504 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 1,368,472 |
16 Apr 2020 | USD | 1.21 | 1.215 | 1.07 | 1.16 | 1.16 | -0.05 (-4.13%) | 1,368,082 |
15 Apr 2020 | USD | 1.28 | 1.3 | 1.16 | 1.21 | 1.21 | -0.05 (-3.97%) | 1,445,936 |
14 Apr 2020 | USD | 1.44 | 1.4863 | 1.2 | 1.26 | 1.26 | -0.1 (-7.35%) | 1,788,111 |
13 Apr 2020 | USD | 1.5 | 1.56 | 1.3 | 1.36 | 1.36 | -0.14 (-9.33%) | 1,311,768 |
9 Apr 2020 | USD | 1.45 | 1.58 | 1.42 | 1.5 | 1.5 | +0.09 (+6.38%) | 2,171,391 |
8 Apr 2020 | USD | 1.27 | 1.44 | 1.27 | 1.41 | 1.41 | +0.1 (+7.63%) | 1,619,744 |
7 Apr 2020 | USD | 1.39 | 1.42 | 1.27 | 1.31 | 1.31 | -0.06 (-4.38%) | 1,166,996 |
6 Apr 2020 | USD | 1.55 | 1.59 | 1.35 | 1.37 | 1.37 | -0.15 (-9.87%) | 1,142,310 |
3 Apr 2020 | USD | 1.59 | 1.59 | 1.3 | 1.52 | 1.52 | -0.17 (-10.06%) | 1,301,110 |
2 Apr 2020 | USD | 1.72 | 1.86 | 1.58 | 1.69 | 1.69 | -0.07 (-3.98%) | 865,852 |
1 Apr 2020 | USD | 1.91 | 1.91 | 1.7 | 1.76 | 1.76 | -0.12 (-6.38%) | 769,321 |